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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,880 | 3,880 | 3,820 | 3,820 | 30,100 |
| 2004/12/29 | 3,840 | 3,890 | 3,840 | 3,850 | 126,400 |
| 2004/12/28 | 3,800 | 3,830 | 3,780 | 3,830 | 77,300 |
| 2004/12/27 | 3,820 | 3,830 | 3,810 | 3,820 | 79,000 |
| 2004/12/24 | 3,780 | 3,820 | 3,770 | 3,780 | 160,600 |
| 2004/12/22 | 3,690 | 3,740 | 3,690 | 3,740 | 238,000 |
| 2004/12/21 | 3,650 | 3,660 | 3,640 | 3,650 | 96,100 |
| 2004/12/20 | 3,630 | 3,640 | 3,610 | 3,630 | 86,600 |
| 2004/12/17 | 3,580 | 3,620 | 3,540 | 3,580 | 206,100 |
| 2004/12/16 | 3,600 | 3,610 | 3,530 | 3,540 | 240,700 |
| 2004/12/15 | 3,570 | 3,610 | 3,570 | 3,610 | 116,500 |
| 2004/12/14 | 3,620 | 3,620 | 3,540 | 3,570 | 150,700 |
| 2004/12/13 | 3,650 | 3,670 | 3,610 | 3,610 | 77,400 |
| 2004/12/10 | 3,630 | 3,670 | 3,600 | 3,660 | 338,200 |
| 2004/12/09 | 3,600 | 3,620 | 3,550 | 3,580 | 262,000 |
| 2004/12/08 | 3,530 | 3,560 | 3,470 | 3,510 | 172,800 |
| 2004/12/07 | 3,590 | 3,600 | 3,540 | 3,550 | 139,000 |
| 2004/12/06 | 3,550 | 3,580 | 3,520 | 3,580 | 66,000 |
| 2004/12/03 | 3,600 | 3,610 | 3,530 | 3,560 | 163,800 |
| 2004/12/02 | 3,620 | 3,620 | 3,560 | 3,580 | 153,400 |
| 2004/12/01 | 3,600 | 3,600 | 3,510 | 3,530 | 301,100 |
| 2004/11/30 | 3,630 | 3,650 | 3,590 | 3,620 | 166,600 |
| 2004/11/29 | 3,660 | 3,670 | 3,650 | 3,650 | 104,500 |
| 2004/11/26 | 3,670 | 3,670 | 3,610 | 3,610 | 151,900 |
| 2004/11/25 | 3,620 | 3,660 | 3,590 | 3,640 | 71,500 |
| 2004/11/24 | 3,630 | 3,650 | 3,590 | 3,620 | 188,800 |
| 2004/11/22 | 3,620 | 3,660 | 3,600 | 3,640 | 240,400 |
| 2004/11/19 | 3,640 | 3,650 | 3,590 | 3,610 | 150,900 |
| 2004/11/18 | 3,670 | 3,700 | 3,630 | 3,640 | 179,500 |
| 2004/11/17 | 3,700 | 3,700 | 3,630 | 3,650 | 194,900 |
| 2004/11/16 | 3,690 | 3,720 | 3,670 | 3,720 | 120,100 |
| 2004/11/15 | 3,700 | 3,720 | 3,670 | 3,690 | 175,600 |
| 2004/11/12 | 3,720 | 3,740 | 3,650 | 3,720 | 232,600 |
| 2004/11/11 | 3,650 | 3,720 | 3,650 | 3,670 | 241,000 |
| 2004/11/10 | 3,680 | 3,700 | 3,650 | 3,660 | 270,700 |
| 2004/11/09 | 3,750 | 3,760 | 3,660 | 3,690 | 382,700 |
| 2004/11/08 | 3,760 | 3,820 | 3,730 | 3,770 | 466,500 |
| 2004/11/05 | 4,020 | 4,020 | 3,700 | 3,720 | 869,500 |
| 2004/11/04 | 4,150 | 4,230 | 4,010 | 4,010 | 297,500 |
| 2004/11/02 | 4,040 | 4,140 | 4,030 | 4,100 | 162,300 |
| 2004/11/01 | 4,000 | 4,020 | 3,980 | 4,010 | 90,900 |
| 2004/10/29 | 4,040 | 4,040 | 3,990 | 3,990 | 88,500 |
| 2004/10/28 | 4,010 | 4,070 | 4,000 | 4,030 | 36,200 |
| 2004/10/27 | 3,990 | 4,020 | 3,980 | 4,000 | 112,500 |
| 2004/10/26 | 4,000 | 4,030 | 3,960 | 4,010 | 56,300 |
| 2004/10/25 | 4,000 | 4,020 | 4,000 | 4,000 | 77,500 |
| 2004/10/22 | 4,000 | 4,020 | 3,980 | 3,980 | 76,900 |
| 2004/10/21 | 4,000 | 4,030 | 4,000 | 4,010 | 56,000 |
| 2004/10/20 | 4,030 | 4,050 | 3,980 | 4,000 | 132,600 |
| 2004/10/19 | 4,040 | 4,080 | 4,020 | 4,070 | 126,400 |
| 2004/10/18 | 3,940 | 3,990 | 3,940 | 3,960 | 63,800 |
| 2004/10/15 | 3,980 | 3,980 | 3,900 | 3,950 | 107,700 |
| 2004/10/14 | 4,040 | 4,040 | 3,930 | 3,980 | 124,000 |
| 2004/10/13 | 4,010 | 4,070 | 3,990 | 3,990 | 82,500 |
| 2004/10/12 | 4,010 | 4,040 | 3,970 | 4,000 | 117,200 |
| 2004/10/08 | 4,060 | 4,070 | 4,010 | 4,030 | 67,600 |
| 2004/10/07 | 4,040 | 4,080 | 4,030 | 4,060 | 109,400 |
| 2004/10/06 | 4,090 | 4,090 | 4,000 | 4,010 | 141,400 |
| 2004/10/05 | 4,080 | 4,100 | 4,020 | 4,040 | 119,500 |
| 2004/10/04 | 4,030 | 4,150 | 4,030 | 4,130 | 266,300 |
| 2004/10/01 | 3,940 | 4,000 | 3,930 | 4,000 | 181,800 |
| 2004/09/30 | 3,920 | 3,960 | 3,800 | 3,960 | 179,500 |
| 2004/09/29 | 3,840 | 3,860 | 3,780 | 3,820 | 147,700 |
| 2004/09/28 | 3,800 | 3,800 | 3,640 | 3,740 | 218,900 |
| 2004/09/27 | 3,810 | 3,830 | 3,760 | 3,820 | 130,300 |
| 2004/09/24 | 3,890 | 3,900 | 3,800 | 3,810 | 276,400 |
| 2004/09/22 | 3,940 | 3,940 | 3,880 | 3,930 | 155,900 |
| 2004/09/21 | 3,950 | 3,960 | 3,890 | 3,900 | 189,100 |
| 2004/09/17 | 3,960 | 3,980 | 3,930 | 3,940 | 197,600 |
| 2004/09/16 | 3,950 | 3,980 | 3,940 | 3,950 | 150,200 |
| 2004/09/15 | 4,010 | 4,060 | 4,000 | 4,010 | 172,200 |
| 2004/09/14 | 4,030 | 4,040 | 4,020 | 4,040 | 98,100 |
| 2004/09/13 | 4,000 | 4,050 | 3,970 | 4,020 | 126,700 |
| 2004/09/10 | 3,950 | 4,000 | 3,940 | 3,950 | 202,300 |
| 2004/09/09 | 3,990 | 3,990 | 3,930 | 3,940 | 62,900 |
| 2004/09/08 | 4,000 | 4,020 | 3,950 | 3,980 | 86,900 |
| 2004/09/07 | 4,000 | 4,040 | 3,970 | 4,000 | 46,800 |
| 2004/09/06 | 3,990 | 4,070 | 3,990 | 4,050 | 169,800 |
| 2004/09/03 | 4,000 | 4,000 | 3,930 | 3,950 | 63,100 |
| 2004/09/02 | 4,020 | 4,050 | 4,010 | 4,040 | 41,700 |
| 2004/09/01 | 4,000 | 4,030 | 3,980 | 3,990 | 87,400 |
| 2004/08/31 | 4,010 | 4,020 | 3,950 | 3,950 | 117,800 |
| 2004/08/30 | 4,020 | 4,070 | 4,020 | 4,050 | 60,900 |
| 2004/08/27 | 4,020 | 4,060 | 4,020 | 4,050 | 61,600 |
| 2004/08/26 | 4,010 | 4,120 | 4,000 | 4,090 | 166,600 |
| 2004/08/25 | 4,000 | 4,020 | 3,960 | 4,000 | 106,200 |
| 2004/08/24 | 3,980 | 4,010 | 3,970 | 3,990 | 83,100 |
| 2004/08/23 | 4,030 | 4,030 | 3,960 | 3,980 | 141,100 |
| 2004/08/20 | 3,910 | 4,140 | 3,910 | 4,030 | 172,200 |
| 2004/08/19 | 3,920 | 3,980 | 3,860 | 3,960 | 138,600 |
| 2004/08/18 | 3,890 | 3,960 | 3,890 | 3,930 | 104,500 |
| 2004/08/17 | 3,910 | 3,930 | 3,870 | 3,920 | 87,300 |
| 2004/08/16 | 3,930 | 3,940 | 3,850 | 3,880 | 166,400 |
| 2004/08/13 | 3,950 | 3,980 | 3,920 | 3,940 | 95,600 |
| 2004/08/12 | 3,950 | 4,040 | 3,950 | 4,020 | 190,300 |
| 2004/08/11 | 3,910 | 3,960 | 3,900 | 3,940 | 191,900 |
| 2004/08/10 | 3,840 | 3,950 | 3,820 | 3,920 | 144,600 |
| 2004/08/09 | 3,860 | 3,860 | 3,800 | 3,830 | 67,000 |
| 2004/08/06 | 3,810 | 3,870 | 3,790 | 3,860 | 62,400 |
| 2004/08/05 | 3,790 | 3,870 | 3,760 | 3,820 | 89,900 |
| 2004/08/04 | 3,860 | 3,860 | 3,760 | 3,820 | 141,300 |
| 2004/08/03 | 3,930 | 3,980 | 3,830 | 3,860 | 96,000 |
| 2004/08/02 | 3,950 | 4,050 | 3,910 | 4,000 | 109,400 |
| 2004/07/30 | 3,950 | 3,950 | 3,850 | 3,900 | 143,100 |
| 2004/07/29 | 4,000 | 4,000 | 3,820 | 3,840 | 216,600 |
| 2004/07/28 | 4,130 | 4,160 | 4,000 | 4,050 | 186,800 |
| 2004/07/27 | 4,140 | 4,140 | 3,980 | 4,060 | 240,900 |
| 2004/07/26 | 4,120 | 4,180 | 4,090 | 4,170 | 181,400 |
| 2004/07/23 | 4,320 | 4,330 | 4,210 | 4,270 | 169,400 |
| 2004/07/22 | 4,400 | 4,420 | 4,360 | 4,370 | 99,900 |
| 2004/07/21 | 4,380 | 4,400 | 4,350 | 4,390 | 78,600 |
| 2004/07/20 | 4,370 | 4,380 | 4,310 | 4,370 | 180,700 |
| 2004/07/16 | 4,370 | 4,500 | 4,330 | 4,430 | 227,100 |
| 2004/07/15 | 4,370 | 4,420 | 4,350 | 4,380 | 223,200 |
| 2004/07/14 | 4,400 | 4,410 | 4,350 | 4,360 | 111,800 |
| 2004/07/13 | 4,350 | 4,430 | 4,330 | 4,360 | 102,400 |
| 2004/07/12 | 4,400 | 4,450 | 4,370 | 4,400 | 120,600 |
| 2004/07/09 | 4,350 | 4,390 | 4,350 | 4,390 | 246,700 |
| 2004/07/08 | 4,260 | 4,370 | 4,250 | 4,300 | 260,500 |
| 2004/07/07 | 4,200 | 4,280 | 4,140 | 4,210 | 151,600 |
| 2004/07/06 | 4,250 | 4,280 | 4,190 | 4,190 | 110,500 |
| 2004/07/05 | 4,190 | 4,300 | 4,130 | 4,300 | 356,000 |
| 2004/07/02 | 4,370 | 4,370 | 4,270 | 4,290 | 76,400 |
| 2004/07/01 | 4,370 | 4,380 | 4,320 | 4,370 | 104,900 |
| 2004/06/30 | 4,270 | 4,320 | 4,220 | 4,320 | 201,200 |
| 2004/06/29 | 4,350 | 4,350 | 4,310 | 4,320 | 115,000 |
| 2004/06/28 | 4,270 | 4,340 | 4,230 | 4,340 | 164,600 |
| 2004/06/25 | 4,320 | 4,390 | 4,270 | 4,320 | 158,100 |
| 2004/06/24 | 4,330 | 4,330 | 4,300 | 4,320 | 59,500 |
| 2004/06/23 | 4,340 | 4,350 | 4,310 | 4,320 | 282,700 |
| 2004/06/22 | 4,330 | 4,360 | 4,310 | 4,360 | 95,600 |
| 2004/06/21 | 4,360 | 4,400 | 4,330 | 4,370 | 99,500 |
| 2004/06/18 | 4,310 | 4,340 | 4,260 | 4,310 | 138,800 |
| 2004/06/17 | 4,310 | 4,350 | 4,270 | 4,300 | 136,200 |
| 2004/06/16 | 4,200 | 4,330 | 4,200 | 4,310 | 281,600 |
| 2004/06/15 | 4,160 | 4,180 | 4,140 | 4,150 | 118,100 |
| 2004/06/14 | 4,120 | 4,170 | 4,100 | 4,150 | 89,400 |
| 2004/06/11 | 4,130 | 4,130 | 4,100 | 4,110 | 106,800 |
| 2004/06/10 | 4,070 | 4,130 | 4,070 | 4,130 | 123,900 |
| 2004/06/09 | 4,090 | 4,100 | 4,040 | 4,080 | 148,800 |
| 2004/06/08 | 4,100 | 4,120 | 4,070 | 4,080 | 231,000 |
| 2004/06/07 | 4,050 | 4,120 | 4,050 | 4,090 | 261,300 |
| 2004/06/04 | 4,050 | 4,050 | 3,860 | 3,950 | 380,400 |
| 2004/06/03 | 3,970 | 4,090 | 3,960 | 4,060 | 456,800 |
| 2004/06/02 | 3,930 | 3,960 | 3,870 | 3,960 | 143,100 |
| 2004/06/01 | 3,890 | 3,950 | 3,870 | 3,940 | 169,500 |
| 2004/05/31 | 3,880 | 3,890 | 3,810 | 3,880 | 94,000 |
| 2004/05/28 | 3,790 | 3,900 | 3,790 | 3,870 | 185,500 |
| 2004/05/27 | 3,800 | 3,860 | 3,750 | 3,790 | 117,800 |
| 2004/05/26 | 3,700 | 3,840 | 3,700 | 3,800 | 271,300 |
| 2004/05/25 | 3,600 | 3,650 | 3,560 | 3,580 | 261,800 |
| 2004/05/24 | 3,600 | 3,620 | 3,540 | 3,540 | 87,900 |
| 2004/05/21 | 3,540 | 3,640 | 3,520 | 3,600 | 124,600 |
| 2004/05/20 | 3,660 | 3,700 | 3,520 | 3,580 | 217,900 |
| 2004/05/19 | 3,650 | 3,720 | 3,590 | 3,660 | 265,400 |
| 2004/05/18 | 3,410 | 3,530 | 3,390 | 3,470 | 106,600 |
| 2004/05/17 | 3,520 | 3,600 | 3,350 | 3,360 | 163,000 |
| 2004/05/14 | 3,620 | 3,660 | 3,440 | 3,480 | 187,900 |
| 2004/05/13 | 3,660 | 3,680 | 3,610 | 3,610 | 73,900 |
| 2004/05/12 | 3,650 | 3,730 | 3,580 | 3,600 | 201,600 |
| 2004/05/11 | 3,530 | 3,650 | 3,500 | 3,580 | 267,000 |
| 2004/05/10 | 3,790 | 3,820 | 3,400 | 3,480 | 302,800 |
| 2004/05/07 | 3,920 | 3,920 | 3,840 | 3,840 | 132,800 |
| 2004/05/06 | 3,930 | 4,040 | 3,890 | 3,950 | 236,100 |
| 2004/04/30 | 3,940 | 3,940 | 3,860 | 3,890 | 84,600 |
| 2004/04/28 | 3,980 | 3,990 | 3,950 | 3,950 | 42,200 |
| 2004/04/27 | 4,010 | 4,010 | 3,950 | 3,960 | 36,800 |
| 2004/04/26 | 4,010 | 4,050 | 3,990 | 4,000 | 53,300 |
| 2004/04/23 | 4,070 | 4,080 | 4,020 | 4,030 | 124,200 |
| 2004/04/22 | 4,030 | 4,070 | 4,010 | 4,040 | 164,300 |
| 2004/04/21 | 4,060 | 4,100 | 4,010 | 4,080 | 243,000 |
| 2004/04/20 | 4,000 | 4,060 | 3,970 | 4,030 | 259,300 |
| 2004/04/19 | 3,950 | 3,980 | 3,870 | 3,970 | 175,700 |
| 2004/04/16 | 3,980 | 4,050 | 3,920 | 3,960 | 183,200 |
| 2004/04/15 | 4,100 | 4,110 | 3,920 | 3,960 | 121,500 |
| 2004/04/14 | 4,120 | 4,150 | 4,090 | 4,100 | 63,400 |
| 2004/04/13 | 4,190 | 4,210 | 4,130 | 4,130 | 65,400 |
| 2004/04/12 | 4,160 | 4,220 | 4,160 | 4,160 | 134,500 |
| 2004/04/09 | 4,130 | 4,140 | 4,080 | 4,130 | 152,800 |
| 2004/04/08 | 4,090 | 4,220 | 4,080 | 4,180 | 278,100 |
| 2004/04/07 | 4,100 | 4,130 | 4,060 | 4,060 | 64,200 |
| 2004/04/06 | 4,130 | 4,150 | 4,040 | 4,120 | 217,800 |
| 2004/04/05 | 4,180 | 4,200 | 4,130 | 4,170 | 303,500 |
| 2004/04/02 | 4,000 | 4,200 | 3,980 | 4,160 | 463,900 |
| 2004/04/01 | 3,930 | 3,970 | 3,860 | 3,930 | 114,800 |
| 2004/03/31 | 3,900 | 3,930 | 3,850 | 3,930 | 79,800 |
| 2004/03/30 | 3,880 | 3,900 | 3,870 | 3,880 | 47,800 |
| 2004/03/29 | 3,910 | 3,950 | 3,890 | 3,930 | 61,000 |
| 2004/03/26 | 3,910 | 3,980 | 3,860 | 3,880 | 185,900 |
| 2004/03/25 | 3,910 | 3,960 | 3,850 | 3,950 | 137,200 |
| 2004/03/24 | 3,860 | 3,900 | 3,830 | 3,900 | 119,400 |
| 2004/03/23 | 3,910 | 3,910 | 3,830 | 3,880 | 122,900 |
| 2004/03/22 | 3,880 | 3,960 | 3,880 | 3,930 | 97,200 |
| 2004/03/19 | 3,950 | 3,950 | 3,880 | 3,910 | 184,300 |
| 2004/03/18 | 4,060 | 4,100 | 3,940 | 3,950 | 189,000 |
| 2004/03/17 | 3,810 | 4,230 | 3,780 | 4,160 | 455,700 |
| 2004/03/16 | 3,800 | 3,820 | 3,780 | 3,800 | 114,500 |
| 2004/03/15 | 3,890 | 3,890 | 3,820 | 3,820 | 109,200 |
| 2004/03/12 | 3,840 | 3,890 | 3,810 | 3,870 | 221,200 |
| 2004/03/11 | 3,790 | 3,840 | 3,780 | 3,820 | 71,800 |
| 2004/03/10 | 3,840 | 3,840 | 3,790 | 3,790 | 51,700 |
| 2004/03/09 | 3,820 | 3,850 | 3,810 | 3,840 | 97,500 |
| 2004/03/08 | 3,810 | 3,870 | 3,760 | 3,790 | 240,000 |
| 2004/03/05 | 3,800 | 3,830 | 3,760 | 3,790 | 252,100 |
| 2004/03/04 | 3,870 | 3,880 | 3,830 | 3,830 | 97,800 |
| 2004/03/03 | 3,900 | 3,900 | 3,860 | 3,870 | 42,200 |
| 2004/03/02 | 3,880 | 3,940 | 3,880 | 3,920 | 81,500 |
| 2004/03/01 | 3,900 | 3,920 | 3,840 | 3,850 | 116,300 |
| 2004/02/27 | 3,800 | 3,900 | 3,790 | 3,860 | 158,500 |
| 2004/02/26 | 3,740 | 3,770 | 3,730 | 3,770 | 102,800 |
| 2004/02/25 | 3,750 | 3,750 | 3,730 | 3,740 | 62,300 |
| 2004/02/24 | 3,800 | 3,840 | 3,770 | 3,790 | 106,700 |
| 2004/02/23 | 3,800 | 3,840 | 3,800 | 3,800 | 170,400 |
| 2004/02/20 | 3,850 | 3,850 | 3,780 | 3,800 | 56,400 |
| 2004/02/19 | 3,850 | 3,870 | 3,830 | 3,840 | 92,000 |
| 2004/02/18 | 3,860 | 3,880 | 3,770 | 3,790 | 144,000 |
| 2004/02/17 | 3,910 | 3,950 | 3,890 | 3,910 | 87,400 |
| 2004/02/16 | 3,990 | 4,010 | 3,910 | 3,920 | 101,500 |
| 2004/02/13 | 3,900 | 3,980 | 3,900 | 3,960 | 202,000 |
| 2004/02/12 | 3,900 | 3,920 | 3,860 | 3,900 | 165,700 |
| 2004/02/10 | 3,960 | 3,960 | 3,860 | 3,870 | 76,500 |
| 2004/02/09 | 3,940 | 4,000 | 3,940 | 3,960 | 49,600 |
| 2004/02/06 | 3,950 | 3,960 | 3,910 | 3,930 | 40,600 |
| 2004/02/05 | 3,990 | 4,000 | 3,900 | 3,940 | 74,600 |
| 2004/02/04 | 3,980 | 4,000 | 3,920 | 3,970 | 133,300 |
| 2004/02/03 | 3,950 | 3,980 | 3,910 | 3,960 | 103,100 |
| 2004/02/02 | 3,940 | 3,940 | 3,900 | 3,900 | 83,300 |
| 2004/01/30 | 3,950 | 4,000 | 3,890 | 3,930 | 83,800 |
| 2004/01/29 | 3,930 | 3,960 | 3,880 | 3,930 | 60,100 |
| 2004/01/28 | 3,960 | 4,000 | 3,910 | 3,970 | 90,000 |
| 2004/01/27 | 3,950 | 4,050 | 3,930 | 3,950 | 242,800 |
| 2004/01/26 | 3,950 | 3,950 | 3,890 | 3,900 | 80,500 |
| 2004/01/23 | 3,990 | 3,990 | 3,930 | 3,940 | 186,900 |
| 2004/01/22 | 3,890 | 3,900 | 3,830 | 3,890 | 154,200 |
| 2004/01/21 | 3,940 | 3,950 | 3,880 | 3,880 | 186,600 |
| 2004/01/20 | 3,990 | 4,020 | 3,950 | 3,970 | 95,300 |
| 2004/01/19 | 4,040 | 4,040 | 3,980 | 4,000 | 53,800 |
| 2004/01/16 | 4,050 | 4,070 | 3,970 | 3,990 | 99,500 |
| 2004/01/15 | 3,970 | 4,020 | 3,920 | 3,950 | 46,100 |
| 2004/01/14 | 4,040 | 4,050 | 3,960 | 4,030 | 33,900 |
| 2004/01/13 | 4,090 | 4,090 | 4,020 | 4,040 | 53,400 |
| 2004/01/09 | 4,010 | 4,100 | 4,010 | 4,070 | 53,000 |
| 2004/01/08 | 4,050 | 4,080 | 4,030 | 4,060 | 82,900 |
| 2004/01/07 | 4,080 | 4,080 | 4,010 | 4,070 | 58,100 |
| 2004/01/06 | 4,100 | 4,110 | 4,050 | 4,080 | 86,600 |
| 2004/01/05 | 4,100 | 4,120 | 4,040 | 4,100 | 48,300 |