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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,740 | 1,760 | 1,725 | 1,737 | 61,300 |
| 2010/12/29 | 1,747 | 1,768 | 1,742 | 1,758 | 66,300 |
| 2010/12/28 | 1,759 | 1,763 | 1,735 | 1,741 | 114,300 |
| 2010/12/27 | 1,750 | 1,770 | 1,750 | 1,759 | 70,000 |
| 2010/12/24 | 1,765 | 1,772 | 1,750 | 1,765 | 110,600 |
| 2010/12/22 | 1,789 | 1,796 | 1,769 | 1,780 | 98,800 |
| 2010/12/21 | 1,775 | 1,806 | 1,775 | 1,798 | 143,400 |
| 2010/12/20 | 1,812 | 1,835 | 1,781 | 1,783 | 191,700 |
| 2010/12/17 | 1,833 | 1,844 | 1,802 | 1,817 | 194,900 |
| 2010/12/16 | 1,848 | 1,872 | 1,822 | 1,855 | 220,900 |
| 2010/12/15 | 1,800 | 1,850 | 1,772 | 1,848 | 382,000 |
| 2010/12/14 | 1,779 | 1,790 | 1,756 | 1,769 | 231,100 |
| 2010/12/13 | 1,762 | 1,792 | 1,762 | 1,771 | 193,400 |
| 2010/12/10 | 1,792 | 1,816 | 1,765 | 1,778 | 262,900 |
| 2010/12/09 | 1,820 | 1,835 | 1,766 | 1,784 | 225,300 |
| 2010/12/08 | 1,829 | 1,841 | 1,797 | 1,825 | 241,100 |
| 2010/12/07 | 1,831 | 1,831 | 1,807 | 1,825 | 225,700 |
| 2010/12/06 | 1,851 | 1,851 | 1,805 | 1,830 | 292,600 |
| 2010/12/03 | 1,885 | 1,885 | 1,824 | 1,862 | 182,700 |
| 2010/12/02 | 1,890 | 1,892 | 1,861 | 1,885 | 99,500 |
| 2010/12/01 | 1,884 | 1,886 | 1,782 | 1,860 | 136,200 |
| 2010/11/30 | 1,870 | 1,913 | 1,861 | 1,879 | 197,200 |
| 2010/11/29 | 1,872 | 1,908 | 1,864 | 1,877 | 147,400 |
| 2010/11/26 | 1,874 | 1,879 | 1,836 | 1,839 | 105,800 |
| 2010/11/25 | 1,863 | 1,914 | 1,856 | 1,884 | 180,200 |
| 2010/11/24 | 1,805 | 1,863 | 1,776 | 1,853 | 251,300 |
| 2010/11/22 | 1,797 | 1,813 | 1,786 | 1,805 | 183,800 |
| 2010/11/19 | 1,780 | 1,795 | 1,768 | 1,769 | 153,100 |
| 2010/11/18 | 1,772 | 1,782 | 1,758 | 1,781 | 172,000 |
| 2010/11/17 | 1,748 | 1,781 | 1,720 | 1,731 | 207,500 |
| 2010/11/16 | 1,787 | 1,790 | 1,750 | 1,751 | 199,400 |
| 2010/11/15 | 1,673 | 1,758 | 1,655 | 1,748 | 231,500 |
| 2010/11/12 | 1,671 | 1,715 | 1,662 | 1,671 | 144,700 |
| 2010/11/11 | 1,708 | 1,726 | 1,678 | 1,698 | 103,400 |
| 2010/11/10 | 1,699 | 1,750 | 1,699 | 1,724 | 114,400 |
| 2010/11/09 | 1,694 | 1,714 | 1,683 | 1,685 | 52,000 |
| 2010/11/08 | 1,674 | 1,709 | 1,656 | 1,691 | 68,100 |
| 2010/11/05 | 1,634 | 1,686 | 1,634 | 1,658 | 89,700 |
| 2010/11/04 | 1,603 | 1,637 | 1,591 | 1,608 | 74,300 |
| 2010/11/02 | 1,600 | 1,600 | 1,566 | 1,582 | 68,400 |
| 2010/11/01 | 1,607 | 1,614 | 1,571 | 1,604 | 90,800 |
| 2010/10/29 | 1,608 | 1,616 | 1,593 | 1,606 | 138,400 |
| 2010/10/28 | 1,600 | 1,614 | 1,593 | 1,601 | 91,400 |
| 2010/10/27 | 1,573 | 1,614 | 1,568 | 1,599 | 116,800 |
| 2010/10/26 | 1,570 | 1,579 | 1,551 | 1,557 | 82,200 |
| 2010/10/25 | 1,603 | 1,603 | 1,558 | 1,565 | 75,800 |
| 2010/10/22 | 1,587 | 1,605 | 1,583 | 1,593 | 69,300 |
| 2010/10/21 | 1,600 | 1,607 | 1,572 | 1,586 | 117,500 |
| 2010/10/20 | 1,596 | 1,602 | 1,542 | 1,580 | 81,200 |
| 2010/10/19 | 1,600 | 1,618 | 1,593 | 1,597 | 86,900 |
| 2010/10/18 | 1,590 | 1,620 | 1,590 | 1,598 | 73,300 |
| 2010/10/15 | 1,601 | 1,604 | 1,566 | 1,586 | 72,100 |
| 2010/10/14 | 1,579 | 1,619 | 1,562 | 1,591 | 87,100 |
| 2010/10/13 | 1,539 | 1,581 | 1,539 | 1,556 | 88,500 |
| 2010/10/12 | 1,589 | 1,594 | 1,514 | 1,524 | 99,500 |
| 2010/10/08 | 1,568 | 1,637 | 1,568 | 1,573 | 175,300 |
| 2010/10/07 | 1,555 | 1,597 | 1,542 | 1,562 | 138,600 |
| 2010/10/06 | 1,559 | 1,570 | 1,542 | 1,550 | 139,600 |
| 2010/10/05 | 1,566 | 1,567 | 1,509 | 1,556 | 205,100 |
| 2010/10/04 | 1,572 | 1,619 | 1,557 | 1,582 | 167,500 |
| 2010/10/01 | 1,558 | 1,581 | 1,534 | 1,559 | 90,200 |
| 2010/09/30 | 1,598 | 1,614 | 1,551 | 1,551 | 68,900 |
| 2010/09/29 | 1,581 | 1,627 | 1,581 | 1,587 | 202,000 |
| 2010/09/28 | 1,510 | 1,559 | 1,506 | 1,553 | 124,400 |
| 2010/09/27 | 1,475 | 1,525 | 1,470 | 1,520 | 98,200 |
| 2010/09/24 | 1,496 | 1,502 | 1,475 | 1,475 | 129,900 |
| 2010/09/22 | 1,516 | 1,525 | 1,507 | 1,507 | 88,500 |
| 2010/09/21 | 1,530 | 1,536 | 1,510 | 1,515 | 73,000 |
| 2010/09/17 | 1,507 | 1,544 | 1,507 | 1,530 | 87,400 |
| 2010/09/16 | 1,518 | 1,519 | 1,478 | 1,483 | 93,900 |
| 2010/09/15 | 1,479 | 1,534 | 1,473 | 1,518 | 140,000 |
| 2010/09/14 | 1,473 | 1,482 | 1,466 | 1,478 | 137,900 |
| 2010/09/13 | 1,428 | 1,464 | 1,422 | 1,458 | 130,700 |
| 2010/09/10 | 1,429 | 1,429 | 1,404 | 1,417 | 146,300 |
| 2010/09/09 | 1,385 | 1,425 | 1,385 | 1,413 | 76,100 |
| 2010/09/08 | 1,402 | 1,404 | 1,373 | 1,384 | 73,200 |
| 2010/09/07 | 1,437 | 1,439 | 1,403 | 1,411 | 75,700 |
| 2010/09/06 | 1,426 | 1,447 | 1,412 | 1,437 | 80,700 |
| 2010/09/03 | 1,400 | 1,436 | 1,400 | 1,429 | 74,900 |
| 2010/09/02 | 1,401 | 1,418 | 1,362 | 1,404 | 125,300 |
| 2010/09/01 | 1,381 | 1,407 | 1,370 | 1,393 | 94,300 |
| 2010/08/31 | 1,410 | 1,418 | 1,378 | 1,383 | 141,300 |
| 2010/08/30 | 1,434 | 1,468 | 1,423 | 1,428 | 125,900 |
| 2010/08/27 | 1,371 | 1,429 | 1,364 | 1,413 | 232,900 |
| 2010/08/26 | 1,440 | 1,441 | 1,380 | 1,388 | 265,900 |
| 2010/08/25 | 1,453 | 1,491 | 1,435 | 1,445 | 174,000 |
| 2010/08/24 | 1,445 | 1,461 | 1,431 | 1,452 | 140,800 |
| 2010/08/23 | 1,457 | 1,462 | 1,437 | 1,458 | 138,900 |
| 2010/08/20 | 1,483 | 1,488 | 1,455 | 1,466 | 160,300 |
| 2010/08/19 | 1,455 | 1,507 | 1,453 | 1,500 | 162,900 |
| 2010/08/18 | 1,462 | 1,472 | 1,443 | 1,455 | 146,100 |
| 2010/08/17 | 1,445 | 1,446 | 1,430 | 1,440 | 122,900 |
| 2010/08/16 | 1,430 | 1,475 | 1,430 | 1,457 | 177,700 |
| 2010/08/13 | 1,426 | 1,460 | 1,416 | 1,453 | 161,700 |
| 2010/08/12 | 1,435 | 1,476 | 1,430 | 1,444 | 197,400 |
| 2010/08/11 | 1,469 | 1,474 | 1,445 | 1,458 | 179,800 |
| 2010/08/10 | 1,504 | 1,509 | 1,477 | 1,501 | 191,000 |
| 2010/08/09 | 1,555 | 1,558 | 1,490 | 1,505 | 221,600 |
| 2010/08/06 | 1,498 | 1,571 | 1,495 | 1,557 | 328,100 |
| 2010/08/05 | 1,483 | 1,505 | 1,479 | 1,495 | 119,300 |
| 2010/08/04 | 1,510 | 1,514 | 1,466 | 1,473 | 176,200 |
| 2010/08/03 | 1,501 | 1,525 | 1,489 | 1,510 | 200,600 |
| 2010/08/02 | 1,455 | 1,484 | 1,443 | 1,473 | 250,500 |
| 2010/07/30 | 1,436 | 1,460 | 1,418 | 1,456 | 186,100 |
| 2010/07/29 | 1,436 | 1,448 | 1,427 | 1,436 | 154,700 |
| 2010/07/28 | 1,453 | 1,461 | 1,435 | 1,450 | 76,100 |
| 2010/07/27 | 1,442 | 1,447 | 1,424 | 1,435 | 67,800 |
| 2010/07/26 | 1,446 | 1,471 | 1,439 | 1,443 | 112,000 |
| 2010/07/23 | 1,415 | 1,444 | 1,408 | 1,426 | 170,600 |
| 2010/07/22 | 1,439 | 1,450 | 1,413 | 1,420 | 142,100 |
| 2010/07/21 | 1,463 | 1,468 | 1,442 | 1,452 | 99,300 |
| 2010/07/20 | 1,448 | 1,478 | 1,443 | 1,456 | 134,500 |
| 2010/07/16 | 1,503 | 1,503 | 1,462 | 1,478 | 134,200 |
| 2010/07/15 | 1,497 | 1,527 | 1,442 | 1,520 | 341,200 |
| 2010/07/14 | 1,559 | 1,577 | 1,540 | 1,560 | 95,300 |
| 2010/07/13 | 1,557 | 1,563 | 1,522 | 1,533 | 163,700 |
| 2010/07/12 | 1,550 | 1,577 | 1,539 | 1,541 | 70,300 |
| 2010/07/09 | 1,565 | 1,575 | 1,539 | 1,563 | 142,900 |
| 2010/07/08 | 1,551 | 1,607 | 1,545 | 1,553 | 259,200 |
| 2010/07/07 | 1,549 | 1,558 | 1,500 | 1,524 | 164,300 |
| 2010/07/06 | 1,524 | 1,565 | 1,507 | 1,564 | 181,900 |
| 2010/07/05 | 1,523 | 1,562 | 1,512 | 1,552 | 167,800 |
| 2010/07/02 | 1,553 | 1,576 | 1,540 | 1,563 | 153,900 |
| 2010/07/01 | 1,580 | 1,586 | 1,551 | 1,575 | 90,400 |
| 2010/06/30 | 1,594 | 1,615 | 1,590 | 1,610 | 135,700 |
| 2010/06/29 | 1,656 | 1,664 | 1,625 | 1,634 | 126,100 |
| 2010/06/28 | 1,673 | 1,695 | 1,657 | 1,666 | 151,100 |
| 2010/06/25 | 1,702 | 1,703 | 1,660 | 1,674 | 134,700 |
| 2010/06/24 | 1,729 | 1,750 | 1,729 | 1,737 | 77,300 |
| 2010/06/23 | 1,749 | 1,750 | 1,720 | 1,722 | 87,700 |
| 2010/06/22 | 1,778 | 1,781 | 1,761 | 1,777 | 146,900 |
| 2010/06/21 | 1,727 | 1,785 | 1,727 | 1,775 | 152,200 |
| 2010/06/18 | 1,695 | 1,718 | 1,683 | 1,703 | 81,100 |
| 2010/06/17 | 1,709 | 1,716 | 1,687 | 1,699 | 140,500 |
| 2010/06/16 | 1,652 | 1,730 | 1,623 | 1,708 | 309,900 |
| 2010/06/15 | 1,644 | 1,654 | 1,629 | 1,651 | 75,300 |
| 2010/06/14 | 1,641 | 1,655 | 1,632 | 1,645 | 106,300 |
| 2010/06/11 | 1,612 | 1,631 | 1,603 | 1,617 | 206,400 |
| 2010/06/10 | 1,634 | 1,634 | 1,593 | 1,609 | 135,300 |
| 2010/06/09 | 1,663 | 1,668 | 1,618 | 1,638 | 272,600 |
| 2010/06/08 | 1,560 | 1,609 | 1,553 | 1,600 | 205,300 |
| 2010/06/07 | 1,621 | 1,622 | 1,584 | 1,590 | 133,800 |
| 2010/06/04 | 1,685 | 1,685 | 1,643 | 1,676 | 196,000 |
| 2010/06/03 | 1,639 | 1,653 | 1,620 | 1,645 | 162,000 |
| 2010/06/02 | 1,661 | 1,666 | 1,626 | 1,638 | 158,900 |
| 2010/06/01 | 1,664 | 1,699 | 1,641 | 1,686 | 183,100 |
| 2010/05/31 | 1,622 | 1,695 | 1,616 | 1,681 | 256,700 |
| 2010/05/28 | 1,648 | 1,670 | 1,609 | 1,645 | 173,800 |
| 2010/05/27 | 1,561 | 1,618 | 1,551 | 1,611 | 200,600 |
| 2010/05/26 | 1,626 | 1,645 | 1,572 | 1,589 | 245,400 |
| 2010/05/25 | 1,668 | 1,668 | 1,585 | 1,600 | 212,800 |
| 2010/05/24 | 1,656 | 1,691 | 1,656 | 1,660 | 179,600 |
| 2010/05/21 | 1,667 | 1,687 | 1,638 | 1,649 | 278,400 |
| 2010/05/20 | 1,652 | 1,716 | 1,652 | 1,683 | 272,000 |
| 2010/05/19 | 1,670 | 1,698 | 1,644 | 1,677 | 286,700 |
| 2010/05/18 | 1,770 | 1,780 | 1,701 | 1,710 | 409,000 |
| 2010/05/17 | 1,881 | 1,903 | 1,783 | 1,795 | 435,100 |
| 2010/05/14 | 1,919 | 1,950 | 1,876 | 1,921 | 397,900 |
| 2010/05/13 | 1,966 | 1,970 | 1,907 | 1,922 | 141,300 |
| 2010/05/12 | 1,928 | 1,967 | 1,921 | 1,949 | 121,800 |
| 2010/05/11 | 1,939 | 1,959 | 1,906 | 1,927 | 171,500 |
| 2010/05/10 | 1,901 | 1,928 | 1,884 | 1,915 | 171,300 |
| 2010/05/07 | 1,910 | 1,929 | 1,892 | 1,909 | 224,400 |
| 2010/05/06 | 1,961 | 1,973 | 1,931 | 1,950 | 231,600 |
| 2010/04/30 | 1,952 | 1,977 | 1,951 | 1,973 | 183,700 |
| 2010/04/28 | 1,967 | 1,973 | 1,940 | 1,951 | 189,000 |
| 2010/04/27 | 1,969 | 1,980 | 1,945 | 1,970 | 118,700 |
| 2010/04/26 | 1,932 | 1,975 | 1,927 | 1,968 | 216,700 |
| 2010/04/23 | 1,890 | 1,904 | 1,867 | 1,904 | 106,700 |
| 2010/04/22 | 1,855 | 1,903 | 1,840 | 1,894 | 177,000 |
| 2010/04/21 | 1,864 | 1,891 | 1,864 | 1,881 | 243,900 |
| 2010/04/20 | 1,906 | 1,913 | 1,886 | 1,892 | 123,600 |
| 2010/04/19 | 1,865 | 1,912 | 1,862 | 1,905 | 148,000 |
| 2010/04/16 | 1,916 | 1,922 | 1,896 | 1,900 | 138,900 |
| 2010/04/15 | 1,927 | 1,932 | 1,898 | 1,916 | 139,800 |
| 2010/04/14 | 1,932 | 1,944 | 1,920 | 1,927 | 86,600 |
| 2010/04/13 | 1,951 | 1,952 | 1,900 | 1,917 | 173,000 |
| 2010/04/12 | 1,934 | 1,978 | 1,932 | 1,959 | 137,300 |
| 2010/04/09 | 1,907 | 1,926 | 1,899 | 1,913 | 114,800 |
| 2010/04/08 | 1,907 | 1,931 | 1,904 | 1,914 | 195,700 |
| 2010/04/07 | 1,986 | 1,986 | 1,936 | 1,936 | 287,400 |
| 2010/04/06 | 1,989 | 2,009 | 1,970 | 1,986 | 263,200 |
| 2010/04/05 | 1,951 | 2,018 | 1,891 | 1,970 | 681,100 |
| 2010/04/02 | 1,890 | 1,890 | 1,863 | 1,871 | 237,900 |
| 2010/04/01 | 1,832 | 1,899 | 1,822 | 1,893 | 184,700 |
| 2010/03/31 | 1,823 | 1,857 | 1,810 | 1,831 | 227,400 |
| 2010/03/30 | 1,800 | 1,820 | 1,774 | 1,817 | 131,400 |
| 2010/03/29 | 1,750 | 1,810 | 1,750 | 1,803 | 173,800 |
| 2010/03/26 | 1,793 | 1,793 | 1,760 | 1,782 | 93,100 |
| 2010/03/25 | 1,778 | 1,782 | 1,759 | 1,768 | 137,700 |
| 2010/03/24 | 1,756 | 1,783 | 1,755 | 1,779 | 154,400 |
| 2010/03/23 | 1,734 | 1,757 | 1,719 | 1,756 | 145,500 |
| 2010/03/19 | 1,768 | 1,768 | 1,727 | 1,748 | 109,400 |
| 2010/03/18 | 1,763 | 1,765 | 1,741 | 1,753 | 112,100 |
| 2010/03/17 | 1,782 | 1,782 | 1,761 | 1,771 | 90,400 |
| 2010/03/16 | 1,763 | 1,783 | 1,755 | 1,783 | 122,100 |
| 2010/03/15 | 1,790 | 1,806 | 1,774 | 1,776 | 87,500 |
| 2010/03/12 | 1,800 | 1,801 | 1,778 | 1,784 | 184,800 |
| 2010/03/11 | 1,731 | 1,788 | 1,724 | 1,787 | 172,500 |
| 2010/03/10 | 1,746 | 1,748 | 1,720 | 1,730 | 78,700 |
| 2010/03/09 | 1,733 | 1,742 | 1,710 | 1,728 | 83,100 |
| 2010/03/08 | 1,762 | 1,764 | 1,730 | 1,745 | 216,700 |
| 2010/03/05 | 1,715 | 1,730 | 1,711 | 1,722 | 151,300 |
| 2010/03/04 | 1,718 | 1,750 | 1,704 | 1,709 | 326,200 |
| 2010/03/03 | 1,674 | 1,725 | 1,663 | 1,699 | 267,200 |
| 2010/03/02 | 1,631 | 1,650 | 1,630 | 1,645 | 61,200 |
| 2010/03/01 | 1,620 | 1,645 | 1,616 | 1,641 | 87,200 |
| 2010/02/26 | 1,625 | 1,638 | 1,607 | 1,626 | 105,000 |
| 2010/02/25 | 1,659 | 1,660 | 1,621 | 1,634 | 167,400 |
| 2010/02/24 | 1,623 | 1,655 | 1,618 | 1,643 | 217,300 |
| 2010/02/23 | 1,624 | 1,638 | 1,616 | 1,622 | 165,600 |
| 2010/02/22 | 1,649 | 1,659 | 1,615 | 1,616 | 227,200 |
| 2010/02/19 | 1,630 | 1,634 | 1,609 | 1,619 | 182,000 |
| 2010/02/18 | 1,638 | 1,644 | 1,619 | 1,634 | 244,800 |
| 2010/02/17 | 1,636 | 1,663 | 1,615 | 1,647 | 341,600 |
| 2010/02/16 | 1,648 | 1,670 | 1,582 | 1,596 | 414,200 |
| 2010/02/15 | 1,557 | 1,613 | 1,557 | 1,605 | 332,400 |
| 2010/02/12 | 1,505 | 1,545 | 1,490 | 1,543 | 109,500 |
| 2010/02/10 | 1,487 | 1,522 | 1,487 | 1,506 | 119,000 |
| 2010/02/09 | 1,485 | 1,486 | 1,452 | 1,474 | 98,000 |
| 2010/02/08 | 1,531 | 1,532 | 1,494 | 1,500 | 125,900 |
| 2010/02/05 | 1,535 | 1,558 | 1,533 | 1,542 | 229,700 |
| 2010/02/04 | 1,531 | 1,552 | 1,515 | 1,549 | 127,500 |
| 2010/02/03 | 1,548 | 1,560 | 1,522 | 1,548 | 100,900 |
| 2010/02/02 | 1,526 | 1,530 | 1,507 | 1,520 | 192,900 |
| 2010/02/01 | 1,535 | 1,538 | 1,504 | 1,525 | 119,600 |
| 2010/01/29 | 1,595 | 1,600 | 1,554 | 1,556 | 138,600 |
| 2010/01/28 | 1,564 | 1,615 | 1,542 | 1,603 | 179,300 |
| 2010/01/27 | 1,552 | 1,564 | 1,537 | 1,545 | 121,700 |
| 2010/01/26 | 1,565 | 1,604 | 1,563 | 1,570 | 121,800 |
| 2010/01/25 | 1,560 | 1,584 | 1,553 | 1,564 | 130,400 |
| 2010/01/22 | 1,612 | 1,626 | 1,576 | 1,598 | 152,600 |
| 2010/01/21 | 1,620 | 1,648 | 1,604 | 1,640 | 264,600 |
| 2010/01/20 | 1,591 | 1,620 | 1,587 | 1,604 | 152,700 |
| 2010/01/19 | 1,600 | 1,645 | 1,551 | 1,612 | 401,400 |
| 2010/01/18 | 1,550 | 1,568 | 1,533 | 1,562 | 246,600 |
| 2010/01/15 | 1,628 | 1,665 | 1,554 | 1,582 | 600,800 |
| 2010/01/14 | 1,627 | 1,627 | 1,584 | 1,627 | 1,019,100 |
| 2010/01/13 | 1,346 | 1,356 | 1,325 | 1,327 | 153,800 |
| 2010/01/12 | 1,331 | 1,347 | 1,318 | 1,341 | 170,200 |
| 2010/01/08 | 1,308 | 1,331 | 1,289 | 1,301 | 148,400 |
| 2010/01/07 | 1,316 | 1,334 | 1,305 | 1,318 | 208,700 |
| 2010/01/06 | 1,274 | 1,292 | 1,245 | 1,286 | 125,500 |
| 2010/01/05 | 1,300 | 1,315 | 1,270 | 1,284 | 119,800 |
| 2010/01/04 | 1,256 | 1,280 | 1,256 | 1,270 | 47,800 |