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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,900 | 4,120 | 3,870 | 4,120 | 36,400 |
| 2003/12/29 | 3,840 | 3,850 | 3,820 | 3,850 | 56,400 |
| 2003/12/26 | 3,830 | 3,860 | 3,830 | 3,860 | 22,900 |
| 2003/12/25 | 3,900 | 3,900 | 3,830 | 3,860 | 30,200 |
| 2003/12/24 | 3,910 | 3,930 | 3,860 | 3,900 | 42,900 |
| 2003/12/22 | 3,880 | 3,950 | 3,830 | 3,830 | 38,600 |
| 2003/12/19 | 3,930 | 3,970 | 3,840 | 3,930 | 54,100 |
| 2003/12/18 | 3,900 | 3,910 | 3,800 | 3,860 | 47,800 |
| 2003/12/17 | 3,850 | 3,910 | 3,800 | 3,810 | 68,000 |
| 2003/12/16 | 3,920 | 3,970 | 3,820 | 3,880 | 92,200 |
| 2003/12/15 | 4,000 | 4,020 | 3,900 | 4,020 | 72,700 |
| 2003/12/12 | 3,990 | 3,990 | 3,910 | 3,920 | 127,800 |
| 2003/12/11 | 3,870 | 3,930 | 3,830 | 3,890 | 84,200 |
| 2003/12/10 | 3,800 | 3,870 | 3,800 | 3,840 | 115,800 |
| 2003/12/09 | 3,820 | 3,890 | 3,810 | 3,830 | 76,300 |
| 2003/12/08 | 3,840 | 3,870 | 3,800 | 3,840 | 81,200 |
| 2003/12/05 | 4,000 | 4,040 | 3,870 | 3,940 | 95,700 |
| 2003/12/04 | 3,920 | 4,000 | 3,910 | 3,950 | 38,200 |
| 2003/12/03 | 3,880 | 3,930 | 3,850 | 3,910 | 106,900 |
| 2003/12/02 | 3,850 | 3,930 | 3,830 | 3,850 | 230,200 |
| 2003/12/01 | 3,880 | 3,880 | 3,800 | 3,800 | 187,300 |
| 2003/11/28 | 3,860 | 3,880 | 3,810 | 3,850 | 94,800 |
| 2003/11/27 | 3,780 | 3,870 | 3,770 | 3,810 | 100,600 |
| 2003/11/26 | 3,720 | 3,790 | 3,720 | 3,760 | 57,900 |
| 2003/11/25 | 3,690 | 3,800 | 3,690 | 3,720 | 78,800 |
| 2003/11/21 | 3,610 | 3,750 | 3,600 | 3,740 | 114,100 |
| 2003/11/20 | 3,710 | 3,750 | 3,620 | 3,680 | 183,300 |
| 2003/11/19 | 3,780 | 3,780 | 3,720 | 3,750 | 150,700 |
| 2003/11/18 | 3,780 | 3,820 | 3,700 | 3,780 | 144,600 |
| 2003/11/17 | 3,850 | 3,890 | 3,740 | 3,770 | 89,500 |
| 2003/11/14 | 4,070 | 4,090 | 3,910 | 3,920 | 167,100 |
| 2003/11/13 | 4,070 | 4,120 | 4,050 | 4,060 | 75,000 |
| 2003/11/12 | 4,030 | 4,080 | 3,950 | 4,000 | 95,600 |
| 2003/11/11 | 4,200 | 4,200 | 4,000 | 4,030 | 121,000 |
| 2003/11/10 | 4,200 | 4,250 | 4,090 | 4,210 | 102,500 |
| 2003/11/07 | 4,060 | 4,250 | 4,050 | 4,210 | 257,600 |
| 2003/11/06 | 4,060 | 4,070 | 4,000 | 4,010 | 151,100 |
| 2003/11/05 | 4,030 | 4,110 | 3,910 | 4,070 | 137,900 |
| 2003/11/04 | 3,980 | 4,120 | 3,900 | 3,980 | 109,100 |
| 2003/10/31 | 3,870 | 3,980 | 3,870 | 3,930 | 61,800 |
| 2003/10/30 | 3,950 | 4,020 | 3,900 | 3,920 | 39,300 |
| 2003/10/29 | 4,040 | 4,040 | 3,950 | 3,980 | 26,500 |
| 2003/10/28 | 3,940 | 3,950 | 3,900 | 3,920 | 43,900 |
| 2003/10/27 | 4,030 | 4,030 | 3,930 | 3,940 | 53,600 |
| 2003/10/24 | 3,880 | 3,900 | 3,810 | 3,830 | 77,700 |
| 2003/10/23 | 4,050 | 4,050 | 3,820 | 3,850 | 85,300 |
| 2003/10/22 | 4,190 | 4,200 | 4,050 | 4,050 | 60,300 |
| 2003/10/21 | 4,310 | 4,310 | 4,180 | 4,190 | 70,700 |
| 2003/10/20 | 4,200 | 4,370 | 4,140 | 4,310 | 130,400 |
| 2003/10/17 | 4,140 | 4,200 | 4,120 | 4,120 | 153,500 |
| 2003/10/16 | 4,170 | 4,200 | 4,060 | 4,130 | 142,200 |
| 2003/10/15 | 4,150 | 4,210 | 4,110 | 4,170 | 136,300 |
| 2003/10/14 | 4,050 | 4,110 | 4,030 | 4,070 | 88,700 |
| 2003/10/10 | 3,980 | 4,080 | 3,980 | 4,050 | 62,600 |
| 2003/10/09 | 4,010 | 4,050 | 4,000 | 4,000 | 68,200 |
| 2003/10/08 | 4,050 | 4,050 | 3,940 | 3,950 | 97,200 |
| 2003/10/07 | 3,950 | 4,070 | 3,950 | 4,050 | 80,900 |
| 2003/10/06 | 3,920 | 4,000 | 3,870 | 3,940 | 178,300 |
| 2003/10/03 | 4,040 | 4,040 | 3,940 | 3,970 | 193,500 |
| 2003/10/02 | 4,200 | 4,220 | 4,030 | 4,150 | 118,300 |
| 2003/10/01 | 4,110 | 4,190 | 4,080 | 4,170 | 199,200 |
| 2003/09/30 | 4,050 | 4,100 | 3,970 | 4,100 | 110,900 |
| 2003/09/29 | 3,940 | 4,010 | 3,850 | 3,950 | 65,400 |
| 2003/09/26 | 3,890 | 3,960 | 3,800 | 3,960 | 65,700 |
| 2003/09/25 | 3,940 | 3,960 | 3,890 | 3,890 | 87,100 |
| 2003/09/24 | 4,020 | 4,020 | 3,890 | 3,950 | 85,500 |
| 2003/09/22 | 3,860 | 4,040 | 3,830 | 4,040 | 203,700 |
| 2003/09/19 | 3,940 | 3,950 | 3,780 | 3,780 | 254,200 |
| 2003/09/18 | 3,800 | 3,900 | 3,780 | 3,890 | 342,000 |
| 2003/09/17 | 3,910 | 3,950 | 3,680 | 3,750 | 341,000 |
| 2003/09/16 | 3,920 | 3,920 | 3,830 | 3,890 | 129,400 |
| 2003/09/12 | 3,810 | 3,970 | 3,800 | 3,920 | 302,300 |
| 2003/09/11 | 4,000 | 4,010 | 3,860 | 3,910 | 222,100 |
| 2003/09/10 | 4,320 | 4,350 | 3,960 | 4,130 | 121,500 |
| 2003/09/09 | 4,280 | 4,350 | 4,280 | 4,320 | 60,800 |
| 2003/09/08 | 4,250 | 4,330 | 4,220 | 4,270 | 59,000 |
| 2003/09/05 | 4,200 | 4,250 | 4,180 | 4,250 | 85,200 |
| 2003/09/04 | 4,210 | 4,300 | 4,210 | 4,250 | 75,300 |
| 2003/09/03 | 4,290 | 4,330 | 4,240 | 4,280 | 51,900 |
| 2003/09/02 | 4,350 | 4,360 | 4,260 | 4,280 | 75,000 |
| 2003/09/01 | 4,200 | 4,380 | 4,200 | 4,380 | 55,600 |
| 2003/08/29 | 4,210 | 4,250 | 4,160 | 4,200 | 48,300 |
| 2003/08/28 | 4,240 | 4,260 | 4,200 | 4,200 | 35,900 |
| 2003/08/27 | 4,200 | 4,250 | 4,160 | 4,190 | 44,900 |
| 2003/08/26 | 4,150 | 4,220 | 4,060 | 4,200 | 97,900 |
| 2003/08/25 | 4,150 | 4,220 | 4,120 | 4,160 | 77,600 |
| 2003/08/22 | 4,290 | 4,320 | 4,240 | 4,300 | 63,700 |
| 2003/08/21 | 4,160 | 4,340 | 4,160 | 4,290 | 61,700 |
| 2003/08/20 | 4,130 | 4,240 | 4,090 | 4,230 | 81,300 |
| 2003/08/19 | 4,050 | 4,130 | 4,030 | 4,100 | 46,300 |
| 2003/08/18 | 4,040 | 4,080 | 4,000 | 4,030 | 128,500 |
| 2003/08/15 | 4,000 | 4,120 | 3,990 | 4,100 | 121,600 |
| 2003/08/14 | 3,940 | 3,980 | 3,920 | 3,970 | 104,300 |
| 2003/08/13 | 3,940 | 3,990 | 3,920 | 3,990 | 90,900 |
| 2003/08/12 | 3,990 | 4,050 | 3,940 | 3,990 | 72,000 |
| 2003/08/11 | 3,870 | 4,020 | 3,840 | 3,980 | 60,100 |
| 2003/08/08 | 3,830 | 3,920 | 3,830 | 3,870 | 70,700 |
| 2003/08/07 | 3,870 | 3,910 | 3,820 | 3,850 | 51,900 |
| 2003/08/06 | 3,900 | 3,970 | 3,870 | 3,870 | 83,100 |
| 2003/08/05 | 3,910 | 3,970 | 3,850 | 3,900 | 78,600 |
| 2003/08/04 | 3,910 | 3,980 | 3,900 | 3,900 | 65,400 |
| 2003/08/01 | 4,000 | 4,050 | 3,900 | 3,910 | 132,700 |
| 2003/07/31 | 3,960 | 4,010 | 3,910 | 3,950 | 176,500 |
| 2003/07/30 | 3,830 | 3,980 | 3,830 | 3,960 | 105,200 |
| 2003/07/29 | 3,810 | 3,950 | 3,810 | 3,880 | 95,900 |
| 2003/07/28 | 3,850 | 3,960 | 3,850 | 3,900 | 135,300 |
| 2003/07/25 | 3,730 | 3,870 | 3,690 | 3,810 | 155,100 |
| 2003/07/24 | 3,740 | 3,860 | 3,730 | 3,830 | 96,500 |
| 2003/07/23 | 3,730 | 3,750 | 3,680 | 3,720 | 64,100 |
| 2003/07/22 | 3,660 | 3,780 | 3,660 | 3,780 | 57,500 |
| 2003/07/18 | 3,730 | 3,810 | 3,710 | 3,810 | 74,400 |
| 2003/07/17 | 3,830 | 3,910 | 3,780 | 3,820 | 165,100 |
| 2003/07/16 | 3,850 | 3,880 | 3,750 | 3,780 | 125,900 |
| 2003/07/15 | 3,710 | 3,930 | 3,700 | 3,830 | 211,300 |
| 2003/07/14 | 3,800 | 3,840 | 3,720 | 3,720 | 95,700 |
| 2003/07/11 | 3,750 | 3,780 | 3,610 | 3,710 | 113,000 |
| 2003/07/10 | 3,750 | 3,830 | 3,730 | 3,750 | 102,400 |
| 2003/07/09 | 3,770 | 3,850 | 3,700 | 3,750 | 115,900 |
| 2003/07/08 | 3,830 | 3,950 | 3,820 | 3,870 | 186,900 |
| 2003/07/07 | 3,790 | 3,830 | 3,730 | 3,770 | 123,600 |
| 2003/07/04 | 3,800 | 3,890 | 3,780 | 3,790 | 145,700 |
| 2003/07/03 | 3,950 | 4,080 | 3,920 | 3,960 | 317,500 |
| 2003/07/02 | 3,800 | 3,980 | 3,790 | 3,910 | 242,800 |
| 2003/07/01 | 3,660 | 3,750 | 3,610 | 3,730 | 115,700 |
| 2003/06/30 | 3,570 | 3,700 | 3,550 | 3,650 | 68,800 |
| 2003/06/27 | 3,490 | 3,580 | 3,480 | 3,570 | 78,000 |
| 2003/06/26 | 3,460 | 3,470 | 3,380 | 3,470 | 49,200 |
| 2003/06/25 | 3,510 | 3,540 | 3,450 | 3,460 | 99,900 |
| 2003/06/24 | 3,650 | 3,650 | 3,450 | 3,460 | 158,200 |
| 2003/06/23 | 3,650 | 3,700 | 3,610 | 3,650 | 106,100 |
| 2003/06/20 | 3,500 | 3,600 | 3,500 | 3,560 | 248,400 |
| 2003/06/19 | 3,370 | 3,470 | 3,330 | 3,450 | 146,800 |
| 2003/06/18 | 3,250 | 3,350 | 3,250 | 3,270 | 91,000 |
| 2003/06/17 | 3,250 | 3,320 | 3,250 | 3,300 | 80,400 |
| 2003/06/16 | 3,200 | 3,200 | 3,160 | 3,200 | 58,300 |
| 2003/06/13 | 3,180 | 3,180 | 3,130 | 3,170 | 207,000 |
| 2003/06/12 | 3,300 | 3,310 | 3,220 | 3,220 | 133,700 |
| 2003/06/11 | 3,370 | 3,400 | 3,310 | 3,350 | 50,400 |
| 2003/06/10 | 3,260 | 3,370 | 3,260 | 3,370 | 55,500 |
| 2003/06/09 | 3,320 | 3,390 | 3,300 | 3,350 | 109,000 |
| 2003/06/06 | 3,530 | 3,530 | 3,380 | 3,420 | 123,400 |
| 2003/06/05 | 3,510 | 3,560 | 3,480 | 3,530 | 83,600 |
| 2003/06/04 | 3,560 | 3,580 | 3,440 | 3,480 | 81,700 |
| 2003/06/03 | 3,550 | 3,570 | 3,490 | 3,520 | 77,800 |
| 2003/06/02 | 3,470 | 3,550 | 3,470 | 3,550 | 247,600 |
| 2003/05/30 | 3,500 | 3,550 | 3,380 | 3,520 | 144,400 |
| 2003/05/29 | 3,410 | 3,410 | 3,380 | 3,400 | 111,600 |
| 2003/05/28 | 3,380 | 3,410 | 3,350 | 3,360 | 76,000 |
| 2003/05/27 | 3,370 | 3,370 | 3,350 | 3,350 | 99,600 |
| 2003/05/26 | 3,360 | 3,380 | 3,350 | 3,370 | 52,800 |
| 2003/05/23 | 3,340 | 3,380 | 3,330 | 3,340 | 135,900 |
| 2003/05/22 | 3,340 | 3,340 | 3,290 | 3,330 | 112,300 |
| 2003/05/21 | 3,330 | 3,350 | 3,290 | 3,330 | 104,600 |
| 2003/05/20 | 3,240 | 3,270 | 3,220 | 3,240 | 80,800 |
| 2003/05/19 | 3,300 | 3,300 | 3,220 | 3,260 | 38,500 |
| 2003/05/16 | 3,330 | 3,330 | 3,260 | 3,270 | 79,700 |
| 2003/05/15 | 3,350 | 3,380 | 3,300 | 3,330 | 133,600 |
| 2003/05/14 | 3,340 | 3,370 | 3,330 | 3,330 | 77,700 |
| 2003/05/13 | 3,230 | 3,380 | 3,230 | 3,340 | 266,300 |
| 2003/05/12 | 3,330 | 3,330 | 3,120 | 3,180 | 222,900 |
| 2003/05/09 | 3,320 | 3,340 | 3,210 | 3,340 | 168,300 |
| 2003/05/08 | 3,380 | 3,440 | 3,300 | 3,320 | 314,100 |
| 2003/05/07 | 3,190 | 3,640 | 3,120 | 3,390 | 351,700 |
| 2003/05/06 | 3,050 | 3,140 | 3,030 | 3,140 | 147,200 |
| 2003/05/02 | 2,980 | 3,050 | 2,940 | 3,050 | 60,000 |
| 2003/05/01 | 3,020 | 3,020 | 2,950 | 3,000 | 65,800 |
| 2003/04/30 | 2,945 | 3,030 | 2,925 | 3,030 | 111,700 |
| 2003/04/28 | 2,900 | 2,910 | 2,890 | 2,905 | 27,700 |
| 2003/04/25 | 3,000 | 3,000 | 2,905 | 2,925 | 43,700 |
| 2003/04/24 | 2,995 | 3,020 | 2,960 | 2,995 | 78,400 |
| 2003/04/23 | 2,990 | 3,020 | 2,935 | 2,970 | 90,500 |
| 2003/04/22 | 2,960 | 3,130 | 2,955 | 3,020 | 60,000 |
| 2003/04/21 | 2,980 | 3,070 | 2,980 | 3,010 | 76,800 |
| 2003/04/18 | 3,160 | 3,200 | 2,970 | 2,980 | 204,300 |
| 2003/04/17 | 3,020 | 3,300 | 2,970 | 3,260 | 248,100 |
| 2003/04/16 | 2,840 | 3,110 | 2,820 | 3,030 | 287,800 |
| 2003/04/15 | 2,830 | 2,895 | 2,800 | 2,800 | 92,500 |
| 2003/04/14 | 2,720 | 2,810 | 2,700 | 2,750 | 83,200 |
| 2003/04/11 | 2,855 | 2,910 | 2,800 | 2,800 | 73,400 |
| 2003/04/10 | 2,945 | 2,950 | 2,910 | 2,935 | 29,200 |
| 2003/04/09 | 2,925 | 2,955 | 2,885 | 2,940 | 47,500 |
| 2003/04/08 | 2,890 | 2,935 | 2,860 | 2,900 | 111,300 |
| 2003/04/07 | 2,895 | 2,970 | 2,895 | 2,940 | 72,900 |
| 2003/04/04 | 2,890 | 2,895 | 2,865 | 2,880 | 44,200 |
| 2003/04/03 | 2,855 | 2,890 | 2,830 | 2,870 | 107,800 |
| 2003/04/02 | 2,875 | 2,885 | 2,820 | 2,840 | 91,200 |
| 2003/04/01 | 2,675 | 2,800 | 2,665 | 2,765 | 95,800 |
| 2003/03/31 | 2,880 | 2,910 | 2,835 | 2,835 | 121,000 |
| 2003/03/28 | 2,840 | 2,900 | 2,835 | 2,875 | 72,300 |
| 2003/03/27 | 2,820 | 2,840 | 2,795 | 2,820 | 61,200 |
| 2003/03/26 | 2,690 | 2,830 | 2,690 | 2,815 | 48,200 |
| 2003/03/25 | 2,830 | 2,830 | 2,670 | 2,690 | 89,700 |
| 2003/03/24 | 2,850 | 2,915 | 2,820 | 2,855 | 149,200 |
| 2003/03/20 | 2,775 | 2,890 | 2,760 | 2,815 | 240,300 |
| 2003/03/19 | 2,545 | 2,680 | 2,520 | 2,630 | 171,300 |
| 2003/03/18 | 2,405 | 2,535 | 2,405 | 2,525 | 83,300 |
| 2003/03/17 | 2,495 | 2,505 | 2,340 | 2,440 | 72,000 |
| 2003/03/14 | 2,500 | 2,510 | 2,430 | 2,495 | 149,700 |
| 2003/03/13 | 2,480 | 2,500 | 2,445 | 2,455 | 54,600 |
| 2003/03/12 | 2,430 | 2,485 | 2,330 | 2,455 | 78,500 |
| 2003/03/11 | 2,365 | 2,415 | 2,325 | 2,350 | 68,000 |
| 2003/03/10 | 2,390 | 2,405 | 2,320 | 2,385 | 84,200 |
| 2003/03/07 | 2,500 | 2,585 | 2,500 | 2,500 | 72,300 |
| 2003/03/06 | 2,620 | 2,650 | 2,505 | 2,505 | 90,800 |
| 2003/03/05 | 2,645 | 2,645 | 2,590 | 2,610 | 40,700 |
| 2003/03/04 | 2,710 | 2,725 | 2,600 | 2,615 | 107,100 |
| 2003/03/03 | 2,745 | 2,760 | 2,735 | 2,750 | 34,700 |
| 2003/02/28 | 2,800 | 2,800 | 2,730 | 2,790 | 62,100 |
| 2003/02/27 | 2,780 | 2,780 | 2,745 | 2,760 | 39,500 |
| 2003/02/26 | 2,675 | 2,805 | 2,655 | 2,775 | 115,200 |
| 2003/02/25 | 2,650 | 2,700 | 2,630 | 2,675 | 109,900 |
| 2003/02/24 | 2,650 | 2,665 | 2,600 | 2,625 | 72,500 |
| 2003/02/21 | 2,735 | 2,735 | 2,650 | 2,700 | 81,200 |
| 2003/02/20 | 2,715 | 2,750 | 2,670 | 2,750 | 52,400 |
| 2003/02/19 | 2,735 | 2,760 | 2,680 | 2,735 | 123,500 |
| 2003/02/18 | 2,655 | 2,665 | 2,600 | 2,655 | 46,500 |
| 2003/02/17 | 2,635 | 2,665 | 2,625 | 2,635 | 51,600 |
| 2003/02/14 | 2,620 | 2,665 | 2,620 | 2,660 | 110,900 |
| 2003/02/13 | 2,600 | 2,620 | 2,595 | 2,620 | 118,400 |
| 2003/02/12 | 2,500 | 2,565 | 2,500 | 2,555 | 48,700 |
| 2003/02/10 | 2,520 | 2,580 | 2,495 | 2,550 | 128,100 |
| 2003/02/07 | 2,470 | 2,495 | 2,430 | 2,440 | 39,400 |
| 2003/02/06 | 2,550 | 2,555 | 2,460 | 2,490 | 66,100 |
| 2003/02/05 | 2,600 | 2,650 | 2,590 | 2,595 | 97,900 |
| 2003/02/04 | 2,660 | 2,670 | 2,550 | 2,590 | 132,700 |
| 2003/02/03 | 2,435 | 2,500 | 2,410 | 2,460 | 30,800 |
| 2003/01/31 | 2,400 | 2,445 | 2,370 | 2,395 | 125,000 |
| 2003/01/30 | 2,395 | 2,450 | 2,285 | 2,400 | 148,800 |
| 2003/01/29 | 2,530 | 2,530 | 2,345 | 2,365 | 153,200 |
| 2003/01/28 | 2,610 | 2,610 | 2,525 | 2,535 | 74,000 |
| 2003/01/27 | 2,620 | 2,660 | 2,585 | 2,660 | 88,300 |
| 2003/01/24 | 2,700 | 2,720 | 2,595 | 2,620 | 129,600 |
| 2003/01/23 | 2,625 | 2,700 | 2,625 | 2,690 | 132,900 |
| 2003/01/22 | 2,655 | 2,695 | 2,615 | 2,620 | 62,500 |
| 2003/01/21 | 2,700 | 2,715 | 2,685 | 2,695 | 100,500 |
| 2003/01/20 | 2,775 | 2,775 | 2,700 | 2,725 | 142,400 |
| 2003/01/17 | 2,835 | 2,850 | 2,805 | 2,815 | 96,400 |
| 2003/01/16 | 2,950 | 2,950 | 2,875 | 2,915 | 61,600 |
| 2003/01/15 | 2,900 | 2,970 | 2,895 | 2,925 | 95,500 |
| 2003/01/14 | 2,835 | 2,890 | 2,800 | 2,875 | 48,200 |
| 2003/01/10 | 2,755 | 2,830 | 2,750 | 2,830 | 42,000 |
| 2003/01/09 | 2,760 | 2,765 | 2,730 | 2,755 | 40,600 |
| 2003/01/08 | 2,950 | 2,950 | 2,780 | 2,810 | 81,400 |
| 2003/01/07 | 3,000 | 3,000 | 2,950 | 2,950 | 61,000 |
| 2003/01/06 | 2,960 | 3,020 | 2,960 | 3,000 | 79,400 |