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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,281 | 1,284 | 1,254 | 1,255 | 77,300 |
| 2009/12/29 | 1,286 | 1,288 | 1,253 | 1,270 | 122,000 |
| 2009/12/28 | 1,328 | 1,328 | 1,287 | 1,287 | 129,300 |
| 2009/12/25 | 1,326 | 1,330 | 1,288 | 1,289 | 138,000 |
| 2009/12/24 | 1,288 | 1,308 | 1,281 | 1,306 | 137,900 |
| 2009/12/22 | 1,298 | 1,298 | 1,273 | 1,275 | 91,600 |
| 2009/12/21 | 1,275 | 1,304 | 1,275 | 1,280 | 215,000 |
| 2009/12/18 | 1,222 | 1,294 | 1,219 | 1,294 | 414,300 |
| 2009/12/17 | 1,234 | 1,244 | 1,202 | 1,202 | 292,800 |
| 2009/12/16 | 1,259 | 1,269 | 1,236 | 1,253 | 199,700 |
| 2009/12/15 | 1,266 | 1,266 | 1,248 | 1,255 | 210,600 |
| 2009/12/14 | 1,299 | 1,299 | 1,247 | 1,259 | 401,600 |
| 2009/12/11 | 1,281 | 1,298 | 1,266 | 1,289 | 297,900 |
| 2009/12/10 | 1,290 | 1,315 | 1,270 | 1,278 | 206,800 |
| 2009/12/09 | 1,312 | 1,312 | 1,281 | 1,289 | 250,900 |
| 2009/12/08 | 1,292 | 1,316 | 1,290 | 1,312 | 220,100 |
| 2009/12/07 | 1,301 | 1,326 | 1,267 | 1,308 | 450,000 |
| 2009/12/04 | 1,362 | 1,362 | 1,310 | 1,321 | 154,300 |
| 2009/12/03 | 1,340 | 1,369 | 1,338 | 1,360 | 98,900 |
| 2009/12/02 | 1,334 | 1,369 | 1,308 | 1,338 | 201,800 |
| 2009/12/01 | 1,263 | 1,333 | 1,262 | 1,333 | 157,500 |
| 2009/11/30 | 1,251 | 1,285 | 1,250 | 1,263 | 175,500 |
| 2009/11/27 | 1,279 | 1,309 | 1,242 | 1,250 | 210,500 |
| 2009/11/26 | 1,264 | 1,313 | 1,257 | 1,299 | 209,900 |
| 2009/11/25 | 1,270 | 1,290 | 1,252 | 1,284 | 230,000 |
| 2009/11/24 | 1,270 | 1,277 | 1,243 | 1,258 | 247,400 |
| 2009/11/20 | 1,243 | 1,294 | 1,236 | 1,278 | 238,100 |
| 2009/11/19 | 1,318 | 1,321 | 1,255 | 1,263 | 332,300 |
| 2009/11/18 | 1,335 | 1,368 | 1,308 | 1,329 | 272,700 |
| 2009/11/17 | 1,325 | 1,348 | 1,319 | 1,334 | 249,600 |
| 2009/11/16 | 1,334 | 1,340 | 1,292 | 1,316 | 343,200 |
| 2009/11/13 | 1,452 | 1,456 | 1,340 | 1,373 | 584,500 |
| 2009/11/12 | 1,484 | 1,490 | 1,425 | 1,462 | 229,800 |
| 2009/11/11 | 1,500 | 1,504 | 1,469 | 1,484 | 73,900 |
| 2009/11/10 | 1,492 | 1,505 | 1,469 | 1,491 | 115,200 |
| 2009/11/09 | 1,513 | 1,514 | 1,486 | 1,494 | 130,600 |
| 2009/11/06 | 1,535 | 1,537 | 1,502 | 1,518 | 207,100 |
| 2009/11/05 | 1,575 | 1,580 | 1,523 | 1,530 | 104,500 |
| 2009/11/04 | 1,569 | 1,584 | 1,536 | 1,574 | 181,200 |
| 2009/11/02 | 1,499 | 1,569 | 1,495 | 1,557 | 149,100 |
| 2009/10/30 | 1,558 | 1,573 | 1,520 | 1,546 | 158,900 |
| 2009/10/29 | 1,578 | 1,589 | 1,546 | 1,555 | 400,100 |
| 2009/10/28 | 1,500 | 1,598 | 1,498 | 1,583 | 354,900 |
| 2009/10/27 | 1,500 | 1,511 | 1,497 | 1,508 | 164,300 |
| 2009/10/26 | 1,535 | 1,542 | 1,508 | 1,528 | 99,200 |
| 2009/10/23 | 1,529 | 1,549 | 1,492 | 1,521 | 203,600 |
| 2009/10/22 | 1,541 | 1,555 | 1,507 | 1,537 | 170,600 |
| 2009/10/21 | 1,525 | 1,575 | 1,501 | 1,564 | 222,700 |
| 2009/10/20 | 1,524 | 1,573 | 1,524 | 1,543 | 168,600 |
| 2009/10/19 | 1,536 | 1,561 | 1,500 | 1,554 | 154,500 |
| 2009/10/16 | 1,530 | 1,585 | 1,529 | 1,550 | 236,500 |
| 2009/10/15 | 1,509 | 1,532 | 1,496 | 1,514 | 168,600 |
| 2009/10/14 | 1,488 | 1,503 | 1,460 | 1,485 | 157,300 |
| 2009/10/13 | 1,498 | 1,517 | 1,478 | 1,487 | 182,200 |
| 2009/10/09 | 1,481 | 1,488 | 1,447 | 1,478 | 139,600 |
| 2009/10/08 | 1,436 | 1,482 | 1,414 | 1,461 | 208,900 |
| 2009/10/07 | 1,437 | 1,437 | 1,404 | 1,435 | 232,400 |
| 2009/10/06 | 1,428 | 1,491 | 1,421 | 1,445 | 153,600 |
| 2009/10/05 | 1,444 | 1,450 | 1,411 | 1,428 | 203,600 |
| 2009/10/02 | 1,520 | 1,528 | 1,467 | 1,473 | 188,400 |
| 2009/10/01 | 1,524 | 1,573 | 1,513 | 1,544 | 264,100 |
| 2009/09/30 | 1,525 | 1,548 | 1,512 | 1,524 | 181,900 |
| 2009/09/29 | 1,541 | 1,556 | 1,527 | 1,546 | 201,100 |
| 2009/09/28 | 1,577 | 1,587 | 1,560 | 1,568 | 147,600 |
| 2009/09/25 | 1,620 | 1,621 | 1,581 | 1,611 | 213,500 |
| 2009/09/24 | 1,599 | 1,632 | 1,570 | 1,624 | 395,600 |
| 2009/09/18 | 1,606 | 1,615 | 1,560 | 1,580 | 296,700 |
| 2009/09/17 | 1,664 | 1,668 | 1,630 | 1,643 | 389,100 |
| 2009/09/16 | 1,657 | 1,657 | 1,537 | 1,604 | 807,800 |
| 2009/09/15 | 1,703 | 1,705 | 1,650 | 1,658 | 283,600 |
| 2009/09/14 | 1,778 | 1,782 | 1,700 | 1,733 | 272,100 |
| 2009/09/11 | 1,835 | 1,837 | 1,774 | 1,783 | 239,400 |
| 2009/09/10 | 1,795 | 1,838 | 1,795 | 1,830 | 120,300 |
| 2009/09/09 | 1,827 | 1,881 | 1,810 | 1,823 | 161,200 |
| 2009/09/08 | 1,793 | 1,814 | 1,773 | 1,793 | 115,500 |
| 2009/09/07 | 1,795 | 1,814 | 1,765 | 1,779 | 116,100 |
| 2009/09/04 | 1,792 | 1,812 | 1,755 | 1,797 | 165,000 |
| 2009/09/03 | 1,803 | 1,844 | 1,800 | 1,807 | 105,500 |
| 2009/09/02 | 1,811 | 1,824 | 1,784 | 1,813 | 136,500 |
| 2009/09/01 | 1,842 | 1,868 | 1,825 | 1,829 | 116,400 |
| 2009/08/31 | 1,901 | 1,901 | 1,827 | 1,849 | 122,400 |
| 2009/08/28 | 1,891 | 1,901 | 1,869 | 1,882 | 150,700 |
| 2009/08/27 | 1,899 | 1,899 | 1,870 | 1,880 | 71,700 |
| 2009/08/26 | 1,935 | 1,939 | 1,886 | 1,894 | 113,500 |
| 2009/08/25 | 1,907 | 1,947 | 1,905 | 1,916 | 184,400 |
| 2009/08/24 | 1,839 | 1,924 | 1,839 | 1,904 | 153,400 |
| 2009/08/21 | 1,800 | 1,827 | 1,783 | 1,818 | 151,000 |
| 2009/08/20 | 1,780 | 1,780 | 1,731 | 1,774 | 90,000 |
| 2009/08/19 | 1,766 | 1,789 | 1,743 | 1,750 | 97,100 |
| 2009/08/18 | 1,750 | 1,784 | 1,740 | 1,767 | 101,600 |
| 2009/08/17 | 1,820 | 1,820 | 1,754 | 1,783 | 191,400 |
| 2009/08/14 | 1,824 | 1,839 | 1,800 | 1,824 | 147,200 |
| 2009/08/13 | 1,880 | 1,944 | 1,847 | 1,854 | 259,500 |
| 2009/08/12 | 1,762 | 1,826 | 1,751 | 1,800 | 191,700 |
| 2009/08/11 | 1,742 | 1,775 | 1,703 | 1,767 | 152,900 |
| 2009/08/10 | 1,697 | 1,737 | 1,696 | 1,726 | 112,800 |
| 2009/08/07 | 1,733 | 1,736 | 1,655 | 1,685 | 282,200 |
| 2009/08/06 | 1,740 | 1,783 | 1,723 | 1,762 | 169,300 |
| 2009/08/05 | 1,732 | 1,738 | 1,702 | 1,710 | 135,100 |
| 2009/08/04 | 1,818 | 1,836 | 1,705 | 1,721 | 355,900 |
| 2009/08/03 | 1,749 | 1,880 | 1,733 | 1,780 | 159,600 |
| 2009/07/31 | 1,712 | 1,735 | 1,690 | 1,726 | 134,300 |
| 2009/07/30 | 1,697 | 1,707 | 1,651 | 1,682 | 131,200 |
| 2009/07/29 | 1,734 | 1,753 | 1,690 | 1,714 | 203,600 |
| 2009/07/28 | 1,754 | 1,765 | 1,737 | 1,764 | 86,900 |
| 2009/07/27 | 1,729 | 1,776 | 1,702 | 1,755 | 130,200 |
| 2009/07/24 | 1,798 | 1,798 | 1,685 | 1,732 | 299,000 |
| 2009/07/23 | 1,676 | 1,757 | 1,670 | 1,752 | 189,600 |
| 2009/07/22 | 1,636 | 1,665 | 1,621 | 1,660 | 121,800 |
| 2009/07/21 | 1,583 | 1,617 | 1,578 | 1,614 | 113,400 |
| 2009/07/17 | 1,527 | 1,559 | 1,510 | 1,544 | 139,100 |
| 2009/07/16 | 1,555 | 1,567 | 1,529 | 1,544 | 97,000 |
| 2009/07/15 | 1,576 | 1,578 | 1,535 | 1,544 | 86,000 |
| 2009/07/14 | 1,531 | 1,554 | 1,504 | 1,552 | 174,900 |
| 2009/07/13 | 1,515 | 1,571 | 1,503 | 1,513 | 202,900 |
| 2009/07/10 | 1,495 | 1,527 | 1,495 | 1,508 | 105,700 |
| 2009/07/09 | 1,503 | 1,517 | 1,465 | 1,508 | 233,700 |
| 2009/07/08 | 1,554 | 1,563 | 1,503 | 1,525 | 191,500 |
| 2009/07/07 | 1,538 | 1,568 | 1,513 | 1,560 | 147,200 |
| 2009/07/06 | 1,575 | 1,585 | 1,535 | 1,544 | 117,800 |
| 2009/07/03 | 1,550 | 1,574 | 1,539 | 1,570 | 176,800 |
| 2009/07/02 | 1,586 | 1,592 | 1,563 | 1,579 | 165,100 |
| 2009/07/01 | 1,645 | 1,661 | 1,570 | 1,579 | 450,900 |
| 2009/06/30 | 1,660 | 1,666 | 1,626 | 1,666 | 84,000 |
| 2009/06/29 | 1,692 | 1,694 | 1,624 | 1,645 | 137,800 |
| 2009/06/26 | 1,694 | 1,694 | 1,646 | 1,669 | 113,400 |
| 2009/06/25 | 1,660 | 1,690 | 1,621 | 1,664 | 328,000 |
| 2009/06/24 | 1,753 | 1,783 | 1,614 | 1,643 | 355,900 |
| 2009/06/23 | 1,731 | 1,813 | 1,704 | 1,770 | 371,200 |
| 2009/06/22 | 1,734 | 1,774 | 1,734 | 1,740 | 213,600 |
| 2009/06/19 | 1,701 | 1,725 | 1,661 | 1,725 | 168,100 |
| 2009/06/18 | 1,659 | 1,688 | 1,604 | 1,684 | 339,700 |
| 2009/06/17 | 1,680 | 1,715 | 1,591 | 1,688 | 508,300 |
| 2009/06/16 | 1,762 | 1,768 | 1,705 | 1,738 | 553,000 |
| 2009/06/15 | 1,620 | 1,804 | 1,572 | 1,772 | 955,100 |
| 2009/06/12 | 1,605 | 1,690 | 1,589 | 1,676 | 773,600 |
| 2009/06/11 | 1,431 | 1,508 | 1,430 | 1,495 | 386,800 |
| 2009/06/10 | 1,380 | 1,418 | 1,353 | 1,413 | 387,700 |
| 2009/06/09 | 1,339 | 1,350 | 1,321 | 1,344 | 172,000 |
| 2009/06/08 | 1,316 | 1,345 | 1,316 | 1,340 | 216,400 |
| 2009/06/05 | 1,310 | 1,318 | 1,290 | 1,303 | 198,000 |
| 2009/06/04 | 1,347 | 1,359 | 1,312 | 1,328 | 235,100 |
| 2009/06/03 | 1,332 | 1,373 | 1,329 | 1,367 | 257,200 |
| 2009/06/02 | 1,322 | 1,326 | 1,306 | 1,320 | 183,000 |
| 2009/06/01 | 1,307 | 1,317 | 1,290 | 1,317 | 146,000 |
| 2009/05/29 | 1,301 | 1,305 | 1,278 | 1,288 | 294,100 |
| 2009/05/28 | 1,293 | 1,327 | 1,287 | 1,307 | 173,700 |
| 2009/05/27 | 1,339 | 1,360 | 1,307 | 1,322 | 184,300 |
| 2009/05/26 | 1,340 | 1,349 | 1,316 | 1,339 | 222,700 |
| 2009/05/25 | 1,278 | 1,315 | 1,277 | 1,312 | 249,500 |
| 2009/05/22 | 1,271 | 1,278 | 1,251 | 1,277 | 208,900 |
| 2009/05/21 | 1,311 | 1,311 | 1,254 | 1,271 | 375,800 |
| 2009/05/20 | 1,331 | 1,334 | 1,301 | 1,312 | 297,000 |
| 2009/05/19 | 1,372 | 1,372 | 1,319 | 1,330 | 242,500 |
| 2009/05/18 | 1,289 | 1,320 | 1,285 | 1,312 | 308,200 |
| 2009/05/15 | 1,307 | 1,329 | 1,298 | 1,316 | 286,100 |
| 2009/05/14 | 1,305 | 1,357 | 1,243 | 1,303 | 1,002,500 |
| 2009/05/13 | 1,494 | 1,494 | 1,401 | 1,420 | 407,200 |
| 2009/05/12 | 1,490 | 1,492 | 1,431 | 1,440 | 212,700 |
| 2009/05/11 | 1,407 | 1,506 | 1,407 | 1,492 | 264,800 |
| 2009/05/08 | 1,415 | 1,420 | 1,395 | 1,411 | 144,800 |
| 2009/05/07 | 1,408 | 1,435 | 1,397 | 1,420 | 282,200 |
| 2009/05/01 | 1,338 | 1,379 | 1,331 | 1,362 | 189,500 |
| 2009/04/30 | 1,309 | 1,332 | 1,284 | 1,332 | 239,500 |
| 2009/04/28 | 1,305 | 1,305 | 1,270 | 1,272 | 152,600 |
| 2009/04/27 | 1,298 | 1,324 | 1,284 | 1,295 | 179,400 |
| 2009/04/24 | 1,294 | 1,315 | 1,266 | 1,307 | 424,800 |
| 2009/04/23 | 1,249 | 1,286 | 1,244 | 1,274 | 304,400 |
| 2009/04/22 | 1,299 | 1,299 | 1,265 | 1,289 | 240,900 |
| 2009/04/21 | 1,280 | 1,293 | 1,243 | 1,264 | 198,900 |
| 2009/04/20 | 1,282 | 1,340 | 1,282 | 1,299 | 148,700 |
| 2009/04/17 | 1,272 | 1,301 | 1,272 | 1,295 | 100,400 |
| 2009/04/16 | 1,302 | 1,310 | 1,277 | 1,291 | 158,100 |
| 2009/04/15 | 1,314 | 1,321 | 1,272 | 1,283 | 214,200 |
| 2009/04/14 | 1,341 | 1,341 | 1,302 | 1,311 | 209,200 |
| 2009/04/13 | 1,300 | 1,321 | 1,292 | 1,301 | 227,100 |
| 2009/04/10 | 1,290 | 1,300 | 1,271 | 1,300 | 208,400 |
| 2009/04/09 | 1,260 | 1,285 | 1,242 | 1,273 | 296,900 |
| 2009/04/08 | 1,289 | 1,290 | 1,235 | 1,260 | 171,200 |
| 2009/04/07 | 1,282 | 1,315 | 1,270 | 1,289 | 180,000 |
| 2009/04/06 | 1,300 | 1,316 | 1,276 | 1,297 | 251,400 |
| 2009/04/03 | 1,303 | 1,323 | 1,261 | 1,288 | 272,600 |
| 2009/04/02 | 1,241 | 1,300 | 1,240 | 1,291 | 168,900 |
| 2009/04/01 | 1,212 | 1,274 | 1,201 | 1,242 | 171,900 |
| 2009/03/31 | 1,251 | 1,262 | 1,206 | 1,216 | 318,600 |
| 2009/03/30 | 1,323 | 1,343 | 1,266 | 1,271 | 217,000 |
| 2009/03/27 | 1,355 | 1,375 | 1,324 | 1,343 | 134,100 |
| 2009/03/26 | 1,339 | 1,345 | 1,304 | 1,342 | 126,300 |
| 2009/03/25 | 1,397 | 1,397 | 1,335 | 1,349 | 386,400 |
| 2009/03/24 | 1,351 | 1,400 | 1,321 | 1,395 | 251,700 |
| 2009/03/23 | 1,281 | 1,297 | 1,270 | 1,292 | 266,300 |
| 2009/03/19 | 1,308 | 1,313 | 1,268 | 1,280 | 302,300 |
| 2009/03/18 | 1,268 | 1,320 | 1,262 | 1,301 | 556,100 |
| 2009/03/17 | 1,244 | 1,255 | 1,221 | 1,248 | 194,200 |
| 2009/03/16 | 1,246 | 1,263 | 1,215 | 1,243 | 173,500 |
| 2009/03/13 | 1,223 | 1,263 | 1,223 | 1,245 | 199,400 |
| 2009/03/12 | 1,250 | 1,263 | 1,191 | 1,216 | 310,100 |
| 2009/03/11 | 1,300 | 1,309 | 1,280 | 1,286 | 143,600 |
| 2009/03/10 | 1,274 | 1,274 | 1,165 | 1,244 | 352,900 |
| 2009/03/09 | 1,300 | 1,324 | 1,270 | 1,298 | 169,700 |
| 2009/03/06 | 1,284 | 1,312 | 1,230 | 1,295 | 313,700 |
| 2009/03/05 | 1,312 | 1,330 | 1,282 | 1,304 | 170,200 |
| 2009/03/04 | 1,280 | 1,312 | 1,232 | 1,302 | 168,400 |
| 2009/03/03 | 1,206 | 1,286 | 1,165 | 1,272 | 393,600 |
| 2009/03/02 | 1,300 | 1,317 | 1,256 | 1,263 | 351,500 |
| 2009/02/27 | 1,399 | 1,399 | 1,324 | 1,337 | 263,400 |
| 2009/02/26 | 1,410 | 1,432 | 1,379 | 1,383 | 137,900 |
| 2009/02/25 | 1,412 | 1,430 | 1,360 | 1,402 | 283,500 |
| 2009/02/24 | 1,418 | 1,418 | 1,354 | 1,373 | 418,400 |
| 2009/02/23 | 1,400 | 1,460 | 1,400 | 1,458 | 145,600 |
| 2009/02/20 | 1,456 | 1,480 | 1,426 | 1,437 | 271,700 |
| 2009/02/19 | 1,441 | 1,484 | 1,439 | 1,472 | 191,900 |
| 2009/02/18 | 1,450 | 1,450 | 1,404 | 1,421 | 181,600 |
| 2009/02/17 | 1,461 | 1,484 | 1,445 | 1,463 | 199,800 |
| 2009/02/16 | 1,428 | 1,468 | 1,420 | 1,464 | 177,500 |
| 2009/02/13 | 1,435 | 1,458 | 1,318 | 1,408 | 597,100 |
| 2009/02/12 | 1,405 | 1,477 | 1,399 | 1,442 | 168,000 |
| 2009/02/10 | 1,394 | 1,464 | 1,394 | 1,448 | 227,100 |
| 2009/02/09 | 1,398 | 1,410 | 1,376 | 1,395 | 152,300 |
| 2009/02/06 | 1,402 | 1,411 | 1,354 | 1,397 | 270,200 |
| 2009/02/05 | 1,406 | 1,415 | 1,348 | 1,394 | 237,500 |
| 2009/02/04 | 1,347 | 1,399 | 1,308 | 1,389 | 312,400 |
| 2009/02/03 | 1,421 | 1,421 | 1,311 | 1,319 | 281,600 |
| 2009/02/02 | 1,397 | 1,458 | 1,397 | 1,419 | 400,500 |
| 2009/01/30 | 1,390 | 1,425 | 1,390 | 1,417 | 183,800 |
| 2009/01/29 | 1,452 | 1,474 | 1,429 | 1,459 | 259,700 |
| 2009/01/28 | 1,406 | 1,466 | 1,382 | 1,440 | 230,400 |
| 2009/01/27 | 1,373 | 1,444 | 1,373 | 1,415 | 402,800 |
| 2009/01/26 | 1,465 | 1,465 | 1,368 | 1,399 | 308,400 |
| 2009/01/23 | 1,515 | 1,515 | 1,457 | 1,467 | 184,300 |
| 2009/01/22 | 1,500 | 1,520 | 1,432 | 1,516 | 298,900 |
| 2009/01/21 | 1,520 | 1,529 | 1,481 | 1,488 | 171,100 |
| 2009/01/20 | 1,534 | 1,568 | 1,534 | 1,545 | 130,000 |
| 2009/01/19 | 1,561 | 1,581 | 1,540 | 1,564 | 163,500 |
| 2009/01/16 | 1,610 | 1,612 | 1,527 | 1,554 | 273,200 |
| 2009/01/15 | 1,550 | 1,623 | 1,538 | 1,620 | 371,400 |
| 2009/01/14 | 1,533 | 1,669 | 1,530 | 1,632 | 363,200 |
| 2009/01/13 | 1,540 | 1,550 | 1,503 | 1,503 | 162,800 |
| 2009/01/09 | 1,601 | 1,634 | 1,584 | 1,606 | 262,400 |
| 2009/01/08 | 1,548 | 1,698 | 1,535 | 1,624 | 877,900 |
| 2009/01/07 | 1,568 | 1,570 | 1,494 | 1,498 | 325,100 |
| 2009/01/06 | 1,583 | 1,599 | 1,562 | 1,573 | 269,500 |
| 2009/01/05 | 1,560 | 1,590 | 1,536 | 1,553 | 52,000 |