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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,390 | 3,390 | 3,340 | 3,370 | 43,400 |
| 2007/12/27 | 3,400 | 3,430 | 3,380 | 3,400 | 95,600 |
| 2007/12/26 | 3,420 | 3,450 | 3,420 | 3,450 | 60,900 |
| 2007/12/25 | 3,540 | 3,540 | 3,430 | 3,440 | 72,800 |
| 2007/12/21 | 3,430 | 3,460 | 3,410 | 3,440 | 112,800 |
| 2007/12/20 | 3,480 | 3,490 | 3,420 | 3,420 | 103,100 |
| 2007/12/19 | 3,500 | 3,590 | 3,470 | 3,470 | 146,000 |
| 2007/12/18 | 3,460 | 3,590 | 3,460 | 3,540 | 134,700 |
| 2007/12/17 | 3,550 | 3,560 | 3,470 | 3,470 | 91,900 |
| 2007/12/14 | 3,640 | 3,680 | 3,560 | 3,560 | 192,800 |
| 2007/12/13 | 3,610 | 3,650 | 3,560 | 3,610 | 138,500 |
| 2007/12/12 | 3,690 | 3,700 | 3,580 | 3,650 | 141,000 |
| 2007/12/11 | 3,670 | 3,690 | 3,610 | 3,640 | 202,900 |
| 2007/12/10 | 3,650 | 3,650 | 3,590 | 3,590 | 113,900 |
| 2007/12/07 | 3,740 | 3,750 | 3,610 | 3,620 | 218,300 |
| 2007/12/06 | 3,700 | 3,710 | 3,520 | 3,640 | 396,900 |
| 2007/12/05 | 3,700 | 3,730 | 3,670 | 3,700 | 246,100 |
| 2007/12/04 | 3,720 | 3,840 | 3,720 | 3,780 | 192,300 |
| 2007/12/03 | 3,720 | 3,790 | 3,710 | 3,710 | 151,400 |
| 2007/11/30 | 3,720 | 3,850 | 3,680 | 3,710 | 638,700 |
| 2007/11/29 | 3,820 | 3,820 | 3,720 | 3,770 | 331,400 |
| 2007/11/28 | 3,740 | 3,820 | 3,720 | 3,820 | 366,200 |
| 2007/11/27 | 3,560 | 3,670 | 3,510 | 3,650 | 173,000 |
| 2007/11/26 | 3,450 | 3,540 | 3,440 | 3,540 | 112,600 |
| 2007/11/22 | 3,480 | 3,530 | 3,420 | 3,430 | 234,800 |
| 2007/11/21 | 3,470 | 3,490 | 3,430 | 3,480 | 140,500 |
| 2007/11/20 | 3,440 | 3,460 | 3,370 | 3,440 | 150,000 |
| 2007/11/19 | 3,460 | 3,480 | 3,410 | 3,430 | 87,800 |
| 2007/11/16 | 3,440 | 3,440 | 3,380 | 3,430 | 92,700 |
| 2007/11/15 | 3,420 | 3,480 | 3,410 | 3,440 | 113,000 |
| 2007/11/14 | 3,380 | 3,420 | 3,340 | 3,420 | 98,700 |
| 2007/11/13 | 3,330 | 3,390 | 3,280 | 3,370 | 147,600 |
| 2007/11/12 | 3,370 | 3,420 | 3,310 | 3,330 | 164,700 |
| 2007/11/09 | 3,340 | 3,440 | 3,340 | 3,370 | 207,200 |
| 2007/11/08 | 3,310 | 3,340 | 3,180 | 3,330 | 289,100 |
| 2007/11/07 | 3,330 | 3,380 | 3,330 | 3,340 | 154,400 |
| 2007/11/06 | 3,320 | 3,360 | 3,320 | 3,320 | 67,300 |
| 2007/11/05 | 3,350 | 3,370 | 3,310 | 3,330 | 59,900 |
| 2007/11/02 | 3,390 | 3,390 | 3,340 | 3,370 | 70,200 |
| 2007/11/01 | 3,390 | 3,430 | 3,380 | 3,420 | 109,900 |
| 2007/10/31 | 3,340 | 3,390 | 3,330 | 3,390 | 56,400 |
| 2007/10/30 | 3,370 | 3,390 | 3,310 | 3,330 | 98,300 |
| 2007/10/29 | 3,420 | 3,430 | 3,370 | 3,390 | 68,500 |
| 2007/10/26 | 3,370 | 3,410 | 3,360 | 3,410 | 53,000 |
| 2007/10/25 | 3,350 | 3,410 | 3,340 | 3,360 | 62,100 |
| 2007/10/24 | 3,390 | 3,400 | 3,320 | 3,340 | 93,900 |
| 2007/10/23 | 3,390 | 3,410 | 3,300 | 3,390 | 175,800 |
| 2007/10/22 | 3,430 | 3,480 | 3,370 | 3,380 | 136,400 |
| 2007/10/19 | 3,520 | 3,520 | 3,450 | 3,460 | 68,700 |
| 2007/10/18 | 3,490 | 3,560 | 3,470 | 3,540 | 69,600 |
| 2007/10/17 | 3,550 | 3,570 | 3,500 | 3,510 | 124,600 |
| 2007/10/16 | 3,550 | 3,560 | 3,500 | 3,500 | 49,300 |
| 2007/10/15 | 3,590 | 3,610 | 3,570 | 3,580 | 110,500 |
| 2007/10/12 | 3,600 | 3,620 | 3,570 | 3,590 | 113,500 |
| 2007/10/11 | 3,580 | 3,640 | 3,520 | 3,600 | 98,600 |
| 2007/10/10 | 3,550 | 3,600 | 3,510 | 3,580 | 209,800 |
| 2007/10/09 | 3,530 | 3,550 | 3,470 | 3,520 | 149,300 |
| 2007/10/05 | 3,470 | 3,500 | 3,400 | 3,480 | 169,800 |
| 2007/10/04 | 3,420 | 3,470 | 3,400 | 3,460 | 150,300 |
| 2007/10/03 | 3,400 | 3,430 | 3,380 | 3,410 | 82,900 |
| 2007/10/02 | 3,430 | 3,430 | 3,330 | 3,360 | 161,600 |
| 2007/10/01 | 3,400 | 3,470 | 3,380 | 3,410 | 163,800 |
| 2007/09/28 | 3,500 | 3,520 | 3,370 | 3,370 | 230,500 |
| 2007/09/27 | 3,520 | 3,550 | 3,480 | 3,530 | 130,100 |
| 2007/09/26 | 3,580 | 3,600 | 3,470 | 3,490 | 107,100 |
| 2007/09/25 | 3,500 | 3,530 | 3,430 | 3,480 | 166,200 |
| 2007/09/21 | 3,500 | 3,510 | 3,430 | 3,440 | 271,100 |
| 2007/09/20 | 3,580 | 3,610 | 3,450 | 3,490 | 164,000 |
| 2007/09/19 | 3,500 | 3,570 | 3,500 | 3,510 | 91,700 |
| 2007/09/18 | 3,510 | 3,520 | 3,450 | 3,460 | 185,900 |
| 2007/09/14 | 3,560 | 3,570 | 3,520 | 3,540 | 311,300 |
| 2007/09/13 | 3,700 | 3,700 | 3,610 | 3,610 | 88,600 |
| 2007/09/12 | 3,710 | 3,730 | 3,630 | 3,650 | 135,200 |
| 2007/09/11 | 3,740 | 3,770 | 3,690 | 3,700 | 121,800 |
| 2007/09/10 | 3,740 | 3,790 | 3,740 | 3,760 | 33,200 |
| 2007/09/07 | 3,770 | 3,800 | 3,720 | 3,790 | 106,100 |
| 2007/09/06 | 3,820 | 3,850 | 3,740 | 3,850 | 115,000 |
| 2007/09/05 | 3,900 | 3,900 | 3,820 | 3,880 | 143,900 |
| 2007/09/04 | 3,780 | 3,950 | 3,750 | 3,910 | 216,500 |
| 2007/09/03 | 3,760 | 3,860 | 3,760 | 3,830 | 169,700 |
| 2007/08/31 | 3,670 | 3,750 | 3,640 | 3,720 | 211,600 |
| 2007/08/30 | 3,680 | 3,680 | 3,620 | 3,650 | 82,600 |
| 2007/08/29 | 3,610 | 3,670 | 3,570 | 3,670 | 165,000 |
| 2007/08/28 | 3,670 | 3,720 | 3,660 | 3,710 | 129,200 |
| 2007/08/27 | 3,560 | 3,750 | 3,560 | 3,690 | 151,600 |
| 2007/08/24 | 3,580 | 3,600 | 3,540 | 3,560 | 137,200 |
| 2007/08/23 | 3,630 | 3,630 | 3,560 | 3,610 | 156,600 |
| 2007/08/22 | 3,620 | 3,670 | 3,580 | 3,580 | 194,300 |
| 2007/08/21 | 3,710 | 3,710 | 3,610 | 3,670 | 258,200 |
| 2007/08/20 | 3,720 | 3,760 | 3,600 | 3,740 | 248,900 |
| 2007/08/17 | 3,640 | 3,700 | 3,610 | 3,610 | 177,100 |
| 2007/08/16 | 3,700 | 3,700 | 3,640 | 3,640 | 187,900 |
| 2007/08/15 | 3,720 | 3,840 | 3,700 | 3,800 | 364,800 |
| 2007/08/14 | 3,720 | 3,720 | 3,590 | 3,630 | 325,700 |
| 2007/08/13 | 3,660 | 3,790 | 3,630 | 3,720 | 305,500 |
| 2007/08/10 | 3,890 | 4,280 | 3,630 | 3,650 | 987,700 |
| 2007/08/09 | 3,860 | 4,040 | 3,840 | 3,880 | 804,000 |
| 2007/08/08 | 3,780 | 3,920 | 3,780 | 3,840 | 374,200 |
| 2007/08/07 | 3,650 | 3,940 | 3,650 | 3,770 | 309,500 |
| 2007/08/06 | 3,500 | 3,640 | 3,500 | 3,640 | 252,600 |
| 2007/08/03 | 3,500 | 3,540 | 3,500 | 3,500 | 120,300 |
| 2007/08/02 | 3,420 | 3,520 | 3,410 | 3,500 | 224,900 |
| 2007/08/01 | 3,410 | 3,440 | 3,410 | 3,410 | 81,500 |
| 2007/07/31 | 3,440 | 3,450 | 3,400 | 3,400 | 108,700 |
| 2007/07/30 | 3,410 | 3,440 | 3,390 | 3,440 | 89,000 |
| 2007/07/27 | 3,400 | 3,430 | 3,390 | 3,410 | 156,700 |
| 2007/07/26 | 3,420 | 3,440 | 3,400 | 3,400 | 43,700 |
| 2007/07/25 | 3,420 | 3,450 | 3,340 | 3,430 | 202,200 |
| 2007/07/24 | 3,430 | 3,450 | 3,400 | 3,410 | 112,000 |
| 2007/07/23 | 3,510 | 3,530 | 3,410 | 3,420 | 117,600 |
| 2007/07/20 | 3,550 | 3,570 | 3,540 | 3,540 | 179,500 |
| 2007/07/19 | 3,580 | 3,580 | 3,540 | 3,540 | 180,200 |
| 2007/07/18 | 3,580 | 3,580 | 3,550 | 3,560 | 50,900 |
| 2007/07/17 | 3,570 | 3,570 | 3,540 | 3,570 | 172,900 |
| 2007/07/13 | 3,580 | 3,590 | 3,550 | 3,570 | 57,000 |
| 2007/07/12 | 3,560 | 3,570 | 3,530 | 3,560 | 80,500 |
| 2007/07/11 | 3,560 | 3,590 | 3,540 | 3,550 | 90,100 |
| 2007/07/10 | 3,560 | 3,600 | 3,550 | 3,590 | 91,900 |
| 2007/07/09 | 3,570 | 3,580 | 3,520 | 3,570 | 137,300 |
| 2007/07/06 | 3,610 | 3,610 | 3,560 | 3,570 | 61,900 |
| 2007/07/05 | 3,580 | 3,610 | 3,570 | 3,600 | 85,800 |
| 2007/07/04 | 3,590 | 3,590 | 3,550 | 3,570 | 58,000 |
| 2007/07/03 | 3,550 | 3,580 | 3,550 | 3,580 | 70,100 |
| 2007/07/02 | 3,540 | 3,570 | 3,530 | 3,570 | 111,900 |
| 2007/06/29 | 3,530 | 3,540 | 3,480 | 3,530 | 116,000 |
| 2007/06/28 | 3,520 | 3,530 | 3,510 | 3,530 | 99,700 |
| 2007/06/27 | 3,460 | 3,520 | 3,460 | 3,500 | 218,900 |
| 2007/06/26 | 3,530 | 3,540 | 3,410 | 3,430 | 352,100 |
| 2007/06/25 | 3,550 | 3,580 | 3,550 | 3,550 | 90,500 |
| 2007/06/22 | 3,580 | 3,580 | 3,530 | 3,580 | 95,400 |
| 2007/06/21 | 3,550 | 3,600 | 3,550 | 3,570 | 115,100 |
| 2007/06/20 | 3,560 | 3,580 | 3,530 | 3,560 | 120,700 |
| 2007/06/19 | 3,570 | 3,570 | 3,530 | 3,560 | 126,800 |
| 2007/06/18 | 3,560 | 3,580 | 3,540 | 3,560 | 108,000 |
| 2007/06/15 | 3,550 | 3,550 | 3,510 | 3,530 | 113,100 |
| 2007/06/14 | 3,530 | 3,540 | 3,510 | 3,530 | 72,500 |
| 2007/06/13 | 3,490 | 3,540 | 3,470 | 3,510 | 284,500 |
| 2007/06/12 | 3,470 | 3,500 | 3,430 | 3,440 | 295,100 |
| 2007/06/11 | 3,530 | 3,530 | 3,420 | 3,430 | 250,500 |
| 2007/06/08 | 3,530 | 3,530 | 3,480 | 3,520 | 208,600 |
| 2007/06/07 | 3,510 | 3,520 | 3,490 | 3,520 | 139,400 |
| 2007/06/06 | 3,500 | 3,530 | 3,470 | 3,510 | 240,800 |
| 2007/06/05 | 3,550 | 3,550 | 3,500 | 3,510 | 73,100 |
| 2007/06/04 | 3,540 | 3,560 | 3,510 | 3,520 | 139,500 |
| 2007/06/01 | 3,510 | 3,520 | 3,490 | 3,510 | 183,200 |
| 2007/05/31 | 3,490 | 3,500 | 3,470 | 3,500 | 140,900 |
| 2007/05/30 | 3,480 | 3,490 | 3,440 | 3,460 | 201,100 |
| 2007/05/29 | 3,470 | 3,490 | 3,460 | 3,480 | 255,000 |
| 2007/05/28 | 3,470 | 3,500 | 3,460 | 3,480 | 332,200 |
| 2007/05/25 | 3,450 | 3,450 | 3,370 | 3,410 | 210,400 |
| 2007/05/24 | 3,460 | 3,480 | 3,430 | 3,460 | 154,400 |
| 2007/05/23 | 3,580 | 3,580 | 3,430 | 3,470 | 358,000 |
| 2007/05/22 | 3,410 | 3,630 | 3,410 | 3,630 | 614,100 |
| 2007/05/21 | 3,390 | 3,420 | 3,380 | 3,390 | 147,600 |
| 2007/05/18 | 3,400 | 3,410 | 3,340 | 3,360 | 177,800 |
| 2007/05/17 | 3,450 | 3,460 | 3,400 | 3,430 | 200,700 |
| 2007/05/16 | 3,440 | 3,450 | 3,380 | 3,440 | 299,600 |
| 2007/05/15 | 3,530 | 3,530 | 3,450 | 3,470 | 394,300 |
| 2007/05/14 | 3,530 | 3,570 | 3,520 | 3,530 | 407,700 |
| 2007/05/11 | 3,520 | 3,580 | 3,500 | 3,520 | 713,300 |
| 2007/05/10 | 3,890 | 3,890 | 3,430 | 3,490 | 538,600 |
| 2007/05/09 | 3,860 | 3,890 | 3,840 | 3,870 | 73,800 |
| 2007/05/08 | 3,860 | 3,880 | 3,810 | 3,880 | 151,200 |
| 2007/05/07 | 3,920 | 3,930 | 3,840 | 3,860 | 193,200 |
| 2007/05/02 | 3,870 | 3,920 | 3,860 | 3,920 | 175,200 |
| 2007/05/01 | 3,920 | 3,920 | 3,850 | 3,900 | 74,000 |
| 2007/04/27 | 3,900 | 3,920 | 3,890 | 3,910 | 118,100 |
| 2007/04/26 | 3,910 | 3,910 | 3,860 | 3,900 | 104,700 |
| 2007/04/25 | 3,900 | 3,920 | 3,870 | 3,890 | 153,000 |
| 2007/04/24 | 3,850 | 3,900 | 3,830 | 3,900 | 103,900 |
| 2007/04/23 | 3,880 | 3,880 | 3,840 | 3,860 | 201,000 |
| 2007/04/20 | 3,850 | 3,870 | 3,810 | 3,850 | 117,600 |
| 2007/04/19 | 3,850 | 3,860 | 3,830 | 3,850 | 145,300 |
| 2007/04/18 | 3,870 | 3,880 | 3,850 | 3,860 | 118,200 |
| 2007/04/17 | 3,900 | 3,900 | 3,870 | 3,880 | 141,400 |
| 2007/04/16 | 3,860 | 3,890 | 3,850 | 3,880 | 97,200 |
| 2007/04/13 | 3,880 | 3,880 | 3,840 | 3,850 | 120,700 |
| 2007/04/12 | 3,870 | 3,880 | 3,840 | 3,870 | 82,400 |
| 2007/04/11 | 3,880 | 3,900 | 3,850 | 3,860 | 122,600 |
| 2007/04/10 | 3,880 | 3,880 | 3,850 | 3,870 | 100,700 |
| 2007/04/09 | 3,860 | 3,880 | 3,850 | 3,870 | 71,500 |
| 2007/04/06 | 3,850 | 3,870 | 3,840 | 3,850 | 175,600 |
| 2007/04/05 | 3,850 | 3,860 | 3,830 | 3,840 | 108,100 |
| 2007/04/04 | 3,820 | 3,850 | 3,810 | 3,840 | 149,600 |
| 2007/04/03 | 3,870 | 3,870 | 3,790 | 3,820 | 255,900 |
| 2007/04/02 | 3,830 | 3,880 | 3,830 | 3,860 | 354,900 |
| 2007/03/30 | 3,740 | 3,820 | 3,720 | 3,800 | 326,700 |
| 2007/03/29 | 3,680 | 3,710 | 3,670 | 3,710 | 134,300 |
| 2007/03/28 | 3,630 | 3,690 | 3,630 | 3,670 | 144,200 |
| 2007/03/27 | 3,610 | 3,640 | 3,610 | 3,620 | 86,000 |
| 2007/03/26 | 3,630 | 3,680 | 3,630 | 3,670 | 118,500 |
| 2007/03/23 | 3,630 | 3,630 | 3,570 | 3,590 | 91,100 |
| 2007/03/22 | 3,580 | 3,600 | 3,570 | 3,600 | 99,900 |
| 2007/03/20 | 3,560 | 3,580 | 3,550 | 3,560 | 62,700 |
| 2007/03/19 | 3,540 | 3,550 | 3,500 | 3,530 | 79,600 |
| 2007/03/16 | 3,550 | 3,560 | 3,540 | 3,540 | 85,600 |
| 2007/03/15 | 3,560 | 3,570 | 3,540 | 3,560 | 78,300 |
| 2007/03/14 | 3,500 | 3,540 | 3,500 | 3,510 | 68,100 |
| 2007/03/13 | 3,620 | 3,620 | 3,580 | 3,590 | 138,400 |
| 2007/03/12 | 3,560 | 3,680 | 3,530 | 3,620 | 259,800 |
| 2007/03/09 | 3,510 | 3,510 | 3,480 | 3,480 | 126,500 |
| 2007/03/08 | 3,510 | 3,520 | 3,480 | 3,510 | 84,900 |
| 2007/03/07 | 3,530 | 3,550 | 3,480 | 3,510 | 201,400 |
| 2007/03/06 | 3,530 | 3,550 | 3,460 | 3,520 | 186,300 |
| 2007/03/05 | 3,650 | 3,660 | 3,540 | 3,540 | 178,100 |
| 2007/03/02 | 3,720 | 3,730 | 3,630 | 3,660 | 147,500 |
| 2007/03/01 | 3,750 | 3,750 | 3,700 | 3,740 | 126,100 |
| 2007/02/28 | 3,700 | 3,720 | 3,610 | 3,710 | 165,800 |
| 2007/02/27 | 3,800 | 3,810 | 3,740 | 3,750 | 148,900 |
| 2007/02/26 | 3,850 | 3,850 | 3,820 | 3,830 | 60,400 |
| 2007/02/23 | 3,810 | 3,840 | 3,780 | 3,840 | 128,100 |
| 2007/02/22 | 3,750 | 3,790 | 3,750 | 3,780 | 71,400 |
| 2007/02/21 | 3,760 | 3,770 | 3,740 | 3,750 | 101,400 |
| 2007/02/20 | 3,790 | 3,790 | 3,750 | 3,760 | 88,600 |
| 2007/02/19 | 3,820 | 3,820 | 3,780 | 3,800 | 127,800 |
| 2007/02/16 | 3,820 | 3,830 | 3,790 | 3,810 | 139,900 |
| 2007/02/15 | 3,790 | 3,840 | 3,770 | 3,820 | 131,800 |
| 2007/02/14 | 3,870 | 3,870 | 3,770 | 3,820 | 158,700 |
| 2007/02/13 | 3,940 | 3,940 | 3,820 | 3,860 | 117,300 |
| 2007/02/09 | 3,940 | 4,000 | 3,910 | 3,930 | 236,600 |
| 2007/02/08 | 3,870 | 3,940 | 3,870 | 3,910 | 169,800 |
| 2007/02/07 | 3,880 | 3,880 | 3,770 | 3,830 | 164,400 |
| 2007/02/06 | 3,860 | 3,910 | 3,850 | 3,910 | 145,300 |
| 2007/02/05 | 3,870 | 3,880 | 3,760 | 3,810 | 98,900 |
| 2007/02/02 | 3,870 | 3,890 | 3,840 | 3,850 | 113,700 |
| 2007/02/01 | 3,770 | 3,860 | 3,750 | 3,840 | 163,100 |
| 2007/01/31 | 3,820 | 3,820 | 3,730 | 3,730 | 109,300 |
| 2007/01/30 | 3,820 | 3,840 | 3,790 | 3,810 | 46,800 |
| 2007/01/29 | 3,840 | 3,860 | 3,790 | 3,810 | 140,100 |
| 2007/01/26 | 3,860 | 3,870 | 3,780 | 3,810 | 120,500 |
| 2007/01/25 | 3,940 | 3,940 | 3,880 | 3,880 | 58,700 |
| 2007/01/24 | 3,930 | 3,940 | 3,890 | 3,920 | 64,200 |
| 2007/01/23 | 3,890 | 3,930 | 3,880 | 3,920 | 86,600 |
| 2007/01/22 | 3,950 | 3,960 | 3,910 | 3,930 | 124,900 |
| 2007/01/19 | 3,880 | 3,960 | 3,860 | 3,950 | 222,400 |
| 2007/01/18 | 3,840 | 3,900 | 3,820 | 3,880 | 144,100 |
| 2007/01/17 | 3,780 | 3,830 | 3,770 | 3,830 | 94,600 |
| 2007/01/16 | 3,820 | 3,840 | 3,800 | 3,800 | 43,000 |
| 2007/01/15 | 3,850 | 3,850 | 3,820 | 3,840 | 37,800 |
| 2007/01/12 | 3,830 | 3,860 | 3,820 | 3,840 | 64,300 |
| 2007/01/11 | 3,810 | 3,850 | 3,800 | 3,830 | 114,100 |
| 2007/01/10 | 3,830 | 3,830 | 3,780 | 3,800 | 137,700 |
| 2007/01/09 | 3,750 | 3,850 | 3,740 | 3,830 | 207,400 |
| 2007/01/05 | 3,740 | 3,760 | 3,690 | 3,720 | 78,500 |
| 2007/01/04 | 3,660 | 3,730 | 3,660 | 3,730 | 149,700 |