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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,840 | 3,840 | 3,800 | 3,820 | 59,900 |
| 2005/12/29 | 3,860 | 3,860 | 3,810 | 3,830 | 103,500 |
| 2005/12/28 | 3,830 | 3,860 | 3,820 | 3,830 | 150,800 |
| 2005/12/27 | 3,790 | 3,870 | 3,790 | 3,830 | 157,300 |
| 2005/12/26 | 3,790 | 3,830 | 3,760 | 3,810 | 76,800 |
| 2005/12/22 | 3,840 | 3,840 | 3,730 | 3,780 | 306,900 |
| 2005/12/21 | 3,780 | 3,830 | 3,750 | 3,790 | 232,400 |
| 2005/12/20 | 3,760 | 3,800 | 3,740 | 3,790 | 166,800 |
| 2005/12/19 | 3,830 | 3,830 | 3,780 | 3,810 | 102,600 |
| 2005/12/16 | 3,830 | 3,860 | 3,810 | 3,850 | 173,200 |
| 2005/12/15 | 3,840 | 3,880 | 3,830 | 3,840 | 94,900 |
| 2005/12/14 | 3,920 | 3,920 | 3,830 | 3,840 | 115,900 |
| 2005/12/13 | 3,870 | 3,900 | 3,850 | 3,900 | 105,100 |
| 2005/12/12 | 3,840 | 3,900 | 3,830 | 3,830 | 143,800 |
| 2005/12/09 | 3,840 | 3,880 | 3,800 | 3,880 | 141,500 |
| 2005/12/08 | 3,850 | 3,860 | 3,810 | 3,830 | 128,600 |
| 2005/12/07 | 3,890 | 3,900 | 3,830 | 3,890 | 145,300 |
| 2005/12/06 | 3,970 | 3,970 | 3,870 | 3,890 | 270,200 |
| 2005/12/05 | 4,000 | 4,030 | 3,980 | 4,020 | 125,300 |
| 2005/12/02 | 3,970 | 3,990 | 3,950 | 3,980 | 117,900 |
| 2005/12/01 | 3,930 | 3,950 | 3,880 | 3,950 | 186,400 |
| 2005/11/30 | 3,900 | 3,990 | 3,870 | 3,980 | 432,100 |
| 2005/11/29 | 3,840 | 3,880 | 3,840 | 3,870 | 94,900 |
| 2005/11/28 | 3,750 | 3,860 | 3,730 | 3,830 | 184,900 |
| 2005/11/25 | 3,780 | 3,780 | 3,710 | 3,730 | 76,200 |
| 2005/11/24 | 3,780 | 3,800 | 3,750 | 3,770 | 113,300 |
| 2005/11/22 | 3,780 | 3,810 | 3,740 | 3,800 | 183,300 |
| 2005/11/21 | 3,770 | 3,810 | 3,750 | 3,750 | 214,000 |
| 2005/11/18 | 3,710 | 3,780 | 3,700 | 3,750 | 197,100 |
| 2005/11/17 | 3,650 | 3,700 | 3,590 | 3,700 | 263,900 |
| 2005/11/16 | 3,620 | 3,650 | 3,610 | 3,630 | 297,300 |
| 2005/11/15 | 3,680 | 3,680 | 3,610 | 3,610 | 278,700 |
| 2005/11/14 | 3,730 | 3,740 | 3,650 | 3,680 | 245,800 |
| 2005/11/11 | 3,710 | 3,780 | 3,710 | 3,730 | 120,500 |
| 2005/11/10 | 3,750 | 3,760 | 3,720 | 3,740 | 104,600 |
| 2005/11/09 | 3,810 | 3,830 | 3,740 | 3,750 | 255,400 |
| 2005/11/08 | 3,830 | 3,850 | 3,780 | 3,790 | 239,900 |
| 2005/11/07 | 3,850 | 3,870 | 3,800 | 3,810 | 194,700 |
| 2005/11/04 | 3,850 | 3,850 | 3,770 | 3,800 | 158,800 |
| 2005/11/02 | 3,840 | 3,850 | 3,820 | 3,840 | 205,700 |
| 2005/11/01 | 3,800 | 3,840 | 3,790 | 3,830 | 234,400 |
| 2005/10/31 | 3,750 | 3,760 | 3,730 | 3,750 | 96,900 |
| 2005/10/28 | 3,760 | 3,770 | 3,720 | 3,740 | 134,200 |
| 2005/10/27 | 3,760 | 3,760 | 3,730 | 3,760 | 83,900 |
| 2005/10/26 | 3,700 | 3,750 | 3,700 | 3,750 | 85,800 |
| 2005/10/25 | 3,710 | 3,750 | 3,690 | 3,730 | 131,200 |
| 2005/10/24 | 3,700 | 3,750 | 3,680 | 3,680 | 54,700 |
| 2005/10/21 | 3,750 | 3,760 | 3,700 | 3,720 | 114,400 |
| 2005/10/20 | 3,720 | 3,780 | 3,720 | 3,780 | 82,300 |
| 2005/10/19 | 3,740 | 3,740 | 3,660 | 3,710 | 105,600 |
| 2005/10/18 | 3,760 | 3,800 | 3,730 | 3,740 | 196,400 |
| 2005/10/17 | 3,880 | 3,900 | 3,850 | 3,850 | 69,400 |
| 2005/10/14 | 3,890 | 3,900 | 3,850 | 3,860 | 92,500 |
| 2005/10/13 | 3,910 | 3,940 | 3,880 | 3,920 | 65,300 |
| 2005/10/12 | 3,950 | 3,960 | 3,890 | 3,920 | 115,400 |
| 2005/10/11 | 3,880 | 3,920 | 3,870 | 3,900 | 92,600 |
| 2005/10/07 | 3,830 | 3,950 | 3,830 | 3,850 | 222,200 |
| 2005/10/06 | 3,820 | 3,900 | 3,790 | 3,790 | 128,300 |
| 2005/10/05 | 3,900 | 3,940 | 3,890 | 3,900 | 129,500 |
| 2005/10/04 | 3,820 | 3,900 | 3,770 | 3,900 | 162,700 |
| 2005/10/03 | 3,710 | 3,890 | 3,710 | 3,860 | 526,400 |
| 2005/09/30 | 3,590 | 3,680 | 3,550 | 3,630 | 143,600 |
| 2005/09/29 | 3,590 | 3,590 | 3,510 | 3,550 | 208,800 |
| 2005/09/28 | 3,610 | 3,640 | 3,610 | 3,630 | 87,700 |
| 2005/09/27 | 3,620 | 3,690 | 3,610 | 3,610 | 118,000 |
| 2005/09/26 | 3,780 | 3,800 | 3,720 | 3,760 | 122,200 |
| 2005/09/22 | 3,770 | 3,810 | 3,760 | 3,780 | 167,500 |
| 2005/09/21 | 3,760 | 3,800 | 3,750 | 3,760 | 92,200 |
| 2005/09/20 | 3,740 | 3,760 | 3,720 | 3,760 | 101,600 |
| 2005/09/16 | 3,750 | 3,750 | 3,680 | 3,720 | 153,500 |
| 2005/09/15 | 3,720 | 3,760 | 3,680 | 3,760 | 102,700 |
| 2005/09/14 | 3,690 | 3,750 | 3,680 | 3,740 | 118,700 |
| 2005/09/13 | 3,660 | 3,710 | 3,650 | 3,690 | 103,500 |
| 2005/09/12 | 3,680 | 3,680 | 3,620 | 3,650 | 54,500 |
| 2005/09/09 | 3,580 | 3,650 | 3,560 | 3,610 | 196,100 |
| 2005/09/08 | 3,590 | 3,620 | 3,570 | 3,580 | 91,100 |
| 2005/09/07 | 3,660 | 3,660 | 3,600 | 3,600 | 84,000 |
| 2005/09/06 | 3,650 | 3,700 | 3,640 | 3,640 | 145,400 |
| 2005/09/05 | 3,640 | 3,640 | 3,620 | 3,640 | 99,400 |
| 2005/09/02 | 3,580 | 3,650 | 3,570 | 3,630 | 186,800 |
| 2005/09/01 | 3,480 | 3,570 | 3,480 | 3,570 | 178,800 |
| 2005/08/31 | 3,430 | 3,480 | 3,430 | 3,460 | 58,300 |
| 2005/08/30 | 3,440 | 3,440 | 3,420 | 3,430 | 51,600 |
| 2005/08/29 | 3,470 | 3,480 | 3,410 | 3,420 | 122,700 |
| 2005/08/26 | 3,510 | 3,520 | 3,450 | 3,450 | 145,900 |
| 2005/08/25 | 3,510 | 3,550 | 3,480 | 3,530 | 168,600 |
| 2005/08/24 | 3,460 | 3,490 | 3,450 | 3,480 | 96,800 |
| 2005/08/23 | 3,520 | 3,520 | 3,470 | 3,480 | 131,900 |
| 2005/08/22 | 3,500 | 3,520 | 3,500 | 3,520 | 40,000 |
| 2005/08/19 | 3,540 | 3,540 | 3,510 | 3,510 | 38,000 |
| 2005/08/18 | 3,510 | 3,550 | 3,500 | 3,530 | 84,000 |
| 2005/08/17 | 3,520 | 3,570 | 3,500 | 3,510 | 118,500 |
| 2005/08/16 | 3,500 | 3,540 | 3,500 | 3,520 | 170,000 |
| 2005/08/15 | 3,440 | 3,460 | 3,420 | 3,450 | 41,300 |
| 2005/08/12 | 3,470 | 3,480 | 3,400 | 3,430 | 83,500 |
| 2005/08/11 | 3,470 | 3,480 | 3,450 | 3,450 | 71,400 |
| 2005/08/10 | 3,460 | 3,480 | 3,450 | 3,470 | 113,500 |
| 2005/08/09 | 3,360 | 3,440 | 3,360 | 3,420 | 167,000 |
| 2005/08/08 | 3,300 | 3,360 | 3,290 | 3,340 | 116,000 |
| 2005/08/05 | 3,320 | 3,330 | 3,290 | 3,310 | 114,800 |
| 2005/08/04 | 3,350 | 3,370 | 3,310 | 3,320 | 172,400 |
| 2005/08/03 | 3,390 | 3,420 | 3,350 | 3,360 | 129,300 |
| 2005/08/02 | 3,430 | 3,440 | 3,220 | 3,370 | 488,700 |
| 2005/08/01 | 3,410 | 3,520 | 3,410 | 3,480 | 127,700 |
| 2005/07/29 | 3,410 | 3,430 | 3,400 | 3,420 | 61,500 |
| 2005/07/28 | 3,420 | 3,430 | 3,400 | 3,410 | 128,400 |
| 2005/07/27 | 3,470 | 3,470 | 3,400 | 3,420 | 286,000 |
| 2005/07/26 | 3,580 | 3,580 | 3,440 | 3,480 | 189,100 |
| 2005/07/25 | 3,580 | 3,590 | 3,570 | 3,580 | 157,500 |
| 2005/07/22 | 3,510 | 3,560 | 3,510 | 3,540 | 68,400 |
| 2005/07/21 | 3,560 | 3,560 | 3,520 | 3,550 | 85,800 |
| 2005/07/20 | 3,480 | 3,550 | 3,470 | 3,530 | 138,600 |
| 2005/07/19 | 3,470 | 3,480 | 3,440 | 3,470 | 66,300 |
| 2005/07/15 | 3,430 | 3,440 | 3,410 | 3,440 | 82,100 |
| 2005/07/14 | 3,400 | 3,420 | 3,400 | 3,410 | 94,300 |
| 2005/07/13 | 3,410 | 3,420 | 3,380 | 3,410 | 66,700 |
| 2005/07/12 | 3,480 | 3,480 | 3,420 | 3,420 | 81,400 |
| 2005/07/11 | 3,460 | 3,470 | 3,440 | 3,460 | 62,600 |
| 2005/07/08 | 3,390 | 3,460 | 3,390 | 3,430 | 77,700 |
| 2005/07/07 | 3,400 | 3,430 | 3,380 | 3,410 | 85,400 |
| 2005/07/06 | 3,440 | 3,450 | 3,430 | 3,430 | 49,600 |
| 2005/07/05 | 3,470 | 3,480 | 3,430 | 3,440 | 62,600 |
| 2005/07/04 | 3,450 | 3,470 | 3,440 | 3,460 | 93,200 |
| 2005/07/01 | 3,440 | 3,460 | 3,420 | 3,430 | 78,600 |
| 2005/06/30 | 3,410 | 3,430 | 3,400 | 3,410 | 73,300 |
| 2005/06/29 | 3,400 | 3,420 | 3,400 | 3,410 | 44,700 |
| 2005/06/28 | 3,390 | 3,400 | 3,370 | 3,400 | 63,700 |
| 2005/06/27 | 3,330 | 3,370 | 3,330 | 3,360 | 68,900 |
| 2005/06/24 | 3,390 | 3,390 | 3,350 | 3,370 | 74,100 |
| 2005/06/23 | 3,410 | 3,410 | 3,370 | 3,400 | 57,000 |
| 2005/06/22 | 3,440 | 3,440 | 3,400 | 3,410 | 104,500 |
| 2005/06/21 | 3,430 | 3,440 | 3,410 | 3,430 | 43,300 |
| 2005/06/20 | 3,400 | 3,430 | 3,400 | 3,420 | 87,100 |
| 2005/06/17 | 3,380 | 3,400 | 3,360 | 3,390 | 111,700 |
| 2005/06/16 | 3,380 | 3,390 | 3,350 | 3,350 | 103,800 |
| 2005/06/15 | 3,330 | 3,360 | 3,300 | 3,350 | 103,500 |
| 2005/06/14 | 3,310 | 3,340 | 3,290 | 3,340 | 127,700 |
| 2005/06/13 | 3,270 | 3,300 | 3,270 | 3,300 | 122,800 |
| 2005/06/10 | 3,260 | 3,270 | 3,250 | 3,260 | 187,900 |
| 2005/06/09 | 3,280 | 3,290 | 3,260 | 3,260 | 111,300 |
| 2005/06/08 | 3,260 | 3,290 | 3,250 | 3,280 | 181,900 |
| 2005/06/07 | 3,220 | 3,270 | 3,210 | 3,250 | 183,500 |
| 2005/06/06 | 3,300 | 3,300 | 3,200 | 3,210 | 227,400 |
| 2005/06/03 | 3,310 | 3,320 | 3,280 | 3,320 | 147,800 |
| 2005/06/02 | 3,260 | 3,290 | 3,240 | 3,260 | 126,300 |
| 2005/06/01 | 3,320 | 3,320 | 3,240 | 3,270 | 378,400 |
| 2005/05/31 | 3,350 | 3,380 | 3,320 | 3,340 | 138,500 |
| 2005/05/30 | 3,370 | 3,390 | 3,340 | 3,340 | 97,900 |
| 2005/05/27 | 3,400 | 3,410 | 3,370 | 3,380 | 41,400 |
| 2005/05/26 | 3,370 | 3,390 | 3,370 | 3,370 | 37,400 |
| 2005/05/25 | 3,430 | 3,450 | 3,390 | 3,400 | 58,100 |
| 2005/05/24 | 3,460 | 3,460 | 3,440 | 3,450 | 21,100 |
| 2005/05/23 | 3,440 | 3,470 | 3,430 | 3,470 | 47,300 |
| 2005/05/20 | 3,530 | 3,530 | 3,440 | 3,450 | 73,100 |
| 2005/05/19 | 3,490 | 3,540 | 3,470 | 3,520 | 71,100 |
| 2005/05/18 | 3,430 | 3,450 | 3,390 | 3,440 | 40,400 |
| 2005/05/17 | 3,480 | 3,510 | 3,420 | 3,440 | 67,000 |
| 2005/05/16 | 3,500 | 3,520 | 3,490 | 3,490 | 57,200 |
| 2005/05/13 | 3,480 | 3,530 | 3,480 | 3,500 | 86,400 |
| 2005/05/12 | 3,500 | 3,520 | 3,470 | 3,480 | 99,600 |
| 2005/05/11 | 3,570 | 3,570 | 3,470 | 3,490 | 126,300 |
| 2005/05/10 | 3,570 | 3,620 | 3,550 | 3,620 | 145,500 |
| 2005/05/09 | 3,500 | 3,550 | 3,480 | 3,550 | 94,400 |
| 2005/05/06 | 3,550 | 3,550 | 3,470 | 3,470 | 143,500 |
| 2005/05/02 | 3,440 | 3,500 | 3,430 | 3,500 | 68,600 |
| 2005/04/28 | 3,440 | 3,470 | 3,440 | 3,470 | 71,000 |
| 2005/04/27 | 3,430 | 3,440 | 3,420 | 3,440 | 36,300 |
| 2005/04/26 | 3,450 | 3,480 | 3,420 | 3,460 | 81,700 |
| 2005/04/25 | 3,450 | 3,460 | 3,420 | 3,430 | 72,700 |
| 2005/04/22 | 3,460 | 3,480 | 3,430 | 3,430 | 87,900 |
| 2005/04/21 | 3,450 | 3,450 | 3,400 | 3,440 | 87,600 |
| 2005/04/20 | 3,480 | 3,500 | 3,460 | 3,500 | 60,300 |
| 2005/04/19 | 3,450 | 3,480 | 3,410 | 3,430 | 122,400 |
| 2005/04/18 | 3,510 | 3,520 | 3,390 | 3,400 | 135,700 |
| 2005/04/15 | 3,520 | 3,560 | 3,510 | 3,540 | 144,300 |
| 2005/04/14 | 3,610 | 3,610 | 3,520 | 3,550 | 211,600 |
| 2005/04/13 | 3,630 | 3,650 | 3,630 | 3,650 | 65,900 |
| 2005/04/12 | 3,650 | 3,670 | 3,610 | 3,610 | 70,700 |
| 2005/04/11 | 3,710 | 3,710 | 3,650 | 3,650 | 73,800 |
| 2005/04/08 | 3,700 | 3,710 | 3,690 | 3,700 | 56,300 |
| 2005/04/07 | 3,700 | 3,710 | 3,670 | 3,700 | 226,800 |
| 2005/04/06 | 3,760 | 3,770 | 3,730 | 3,750 | 225,100 |
| 2005/04/05 | 3,830 | 3,850 | 3,780 | 3,790 | 105,300 |
| 2005/04/04 | 3,860 | 3,910 | 3,850 | 3,880 | 192,600 |
| 2005/04/01 | 3,750 | 3,840 | 3,730 | 3,830 | 227,800 |
| 2005/03/31 | 3,740 | 3,740 | 3,690 | 3,740 | 102,900 |
| 2005/03/30 | 3,680 | 3,690 | 3,650 | 3,690 | 89,700 |
| 2005/03/29 | 3,740 | 3,740 | 3,680 | 3,680 | 97,500 |
| 2005/03/28 | 3,680 | 3,730 | 3,670 | 3,730 | 123,400 |
| 2005/03/25 | 3,700 | 3,700 | 3,680 | 3,690 | 50,100 |
| 2005/03/24 | 3,640 | 3,700 | 3,640 | 3,690 | 102,000 |
| 2005/03/23 | 3,680 | 3,680 | 3,660 | 3,660 | 113,800 |
| 2005/03/22 | 3,710 | 3,710 | 3,660 | 3,670 | 86,800 |
| 2005/03/18 | 3,630 | 3,680 | 3,620 | 3,670 | 268,900 |
| 2005/03/17 | 3,590 | 3,670 | 3,590 | 3,650 | 208,800 |
| 2005/03/16 | 3,570 | 3,580 | 3,560 | 3,560 | 89,800 |
| 2005/03/15 | 3,560 | 3,570 | 3,560 | 3,570 | 85,500 |
| 2005/03/14 | 3,600 | 3,600 | 3,560 | 3,560 | 113,600 |
| 2005/03/11 | 3,550 | 3,570 | 3,550 | 3,560 | 186,600 |
| 2005/03/10 | 3,570 | 3,590 | 3,570 | 3,570 | 67,800 |
| 2005/03/09 | 3,560 | 3,590 | 3,560 | 3,570 | 56,600 |
| 2005/03/08 | 3,580 | 3,580 | 3,550 | 3,560 | 135,200 |
| 2005/03/07 | 3,600 | 3,610 | 3,590 | 3,600 | 75,700 |
| 2005/03/04 | 3,600 | 3,650 | 3,560 | 3,580 | 120,300 |
| 2005/03/03 | 3,670 | 3,700 | 3,600 | 3,610 | 258,400 |
| 2005/03/02 | 3,590 | 3,600 | 3,570 | 3,570 | 98,400 |
| 2005/03/01 | 3,560 | 3,610 | 3,550 | 3,610 | 77,400 |
| 2005/02/28 | 3,640 | 3,640 | 3,580 | 3,590 | 54,500 |
| 2005/02/25 | 3,580 | 3,610 | 3,560 | 3,590 | 77,700 |
| 2005/02/24 | 3,550 | 3,560 | 3,530 | 3,550 | 63,700 |
| 2005/02/23 | 3,600 | 3,620 | 3,550 | 3,550 | 58,500 |
| 2005/02/22 | 3,640 | 3,650 | 3,590 | 3,590 | 67,400 |
| 2005/02/21 | 3,630 | 3,630 | 3,590 | 3,600 | 72,700 |
| 2005/02/18 | 3,630 | 3,630 | 3,600 | 3,600 | 58,300 |
| 2005/02/17 | 3,630 | 3,630 | 3,590 | 3,600 | 62,900 |
| 2005/02/16 | 3,600 | 3,620 | 3,580 | 3,600 | 66,700 |
| 2005/02/15 | 3,640 | 3,680 | 3,630 | 3,640 | 53,500 |
| 2005/02/14 | 3,700 | 3,700 | 3,650 | 3,660 | 94,700 |
| 2005/02/10 | 3,650 | 3,700 | 3,650 | 3,650 | 161,200 |
| 2005/02/09 | 3,650 | 3,670 | 3,620 | 3,630 | 93,400 |
| 2005/02/08 | 3,680 | 3,700 | 3,670 | 3,670 | 104,600 |
| 2005/02/07 | 3,650 | 3,720 | 3,610 | 3,700 | 152,500 |
| 2005/02/04 | 3,700 | 3,750 | 3,650 | 3,680 | 280,300 |
| 2005/02/03 | 3,820 | 3,820 | 3,730 | 3,800 | 225,800 |
| 2005/02/02 | 3,800 | 3,840 | 3,800 | 3,830 | 81,700 |
| 2005/02/01 | 3,820 | 3,840 | 3,810 | 3,820 | 110,100 |
| 2005/01/31 | 3,840 | 3,850 | 3,820 | 3,830 | 84,600 |
| 2005/01/28 | 3,850 | 3,890 | 3,840 | 3,860 | 57,500 |
| 2005/01/27 | 3,850 | 3,870 | 3,850 | 3,860 | 43,600 |
| 2005/01/26 | 3,870 | 3,880 | 3,830 | 3,840 | 262,700 |
| 2005/01/25 | 3,880 | 3,920 | 3,850 | 3,900 | 157,700 |
| 2005/01/24 | 3,870 | 3,890 | 3,870 | 3,870 | 75,100 |
| 2005/01/21 | 3,860 | 3,880 | 3,860 | 3,870 | 47,200 |
| 2005/01/20 | 3,830 | 3,860 | 3,830 | 3,850 | 57,700 |
| 2005/01/19 | 3,840 | 3,850 | 3,820 | 3,820 | 42,200 |
| 2005/01/18 | 3,870 | 3,870 | 3,830 | 3,860 | 86,600 |
| 2005/01/17 | 3,830 | 3,860 | 3,820 | 3,850 | 95,500 |
| 2005/01/14 | 3,810 | 3,830 | 3,760 | 3,820 | 143,100 |
| 2005/01/13 | 3,890 | 3,890 | 3,840 | 3,860 | 87,600 |
| 2005/01/12 | 3,870 | 3,890 | 3,840 | 3,860 | 65,900 |
| 2005/01/11 | 3,890 | 3,900 | 3,850 | 3,860 | 65,600 |
| 2005/01/07 | 3,850 | 3,880 | 3,840 | 3,880 | 96,500 |
| 2005/01/06 | 3,810 | 3,870 | 3,800 | 3,850 | 83,800 |
| 2005/01/05 | 3,850 | 3,850 | 3,820 | 3,820 | 87,100 |
| 2005/01/04 | 3,820 | 3,880 | 3,820 | 3,880 | 27,100 |