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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,491 | 1,491 | 1,461 | 1,485 | 53,200 |
| 2011/12/29 | 1,480 | 1,480 | 1,461 | 1,476 | 47,100 |
| 2011/12/28 | 1,488 | 1,499 | 1,470 | 1,476 | 49,200 |
| 2011/12/27 | 1,462 | 1,481 | 1,462 | 1,476 | 13,300 |
| 2011/12/26 | 1,497 | 1,497 | 1,468 | 1,474 | 35,300 |
| 2011/12/22 | 1,509 | 1,509 | 1,474 | 1,482 | 69,200 |
| 2011/12/21 | 1,489 | 1,503 | 1,473 | 1,500 | 101,200 |
| 2011/12/20 | 1,427 | 1,468 | 1,427 | 1,463 | 62,300 |
| 2011/12/19 | 1,426 | 1,429 | 1,400 | 1,423 | 64,500 |
| 2011/12/16 | 1,430 | 1,453 | 1,422 | 1,437 | 102,400 |
| 2011/12/15 | 1,431 | 1,434 | 1,409 | 1,416 | 79,000 |
| 2011/12/14 | 1,440 | 1,462 | 1,435 | 1,458 | 66,900 |
| 2011/12/13 | 1,438 | 1,455 | 1,435 | 1,440 | 53,000 |
| 2011/12/12 | 1,485 | 1,485 | 1,458 | 1,459 | 34,800 |
| 2011/12/09 | 1,469 | 1,479 | 1,450 | 1,462 | 104,300 |
| 2011/12/08 | 1,462 | 1,466 | 1,445 | 1,455 | 64,400 |
| 2011/12/07 | 1,458 | 1,473 | 1,431 | 1,468 | 88,200 |
| 2011/12/06 | 1,481 | 1,484 | 1,453 | 1,455 | 57,300 |
| 2011/12/05 | 1,484 | 1,489 | 1,466 | 1,486 | 48,300 |
| 2011/12/02 | 1,484 | 1,495 | 1,452 | 1,477 | 85,600 |
| 2011/12/01 | 1,497 | 1,500 | 1,467 | 1,478 | 104,600 |
| 2011/11/30 | 1,434 | 1,468 | 1,434 | 1,467 | 136,900 |
| 2011/11/29 | 1,428 | 1,441 | 1,396 | 1,434 | 101,200 |
| 2011/11/28 | 1,442 | 1,447 | 1,401 | 1,410 | 104,000 |
| 2011/11/25 | 1,400 | 1,460 | 1,391 | 1,441 | 176,900 |
| 2011/11/24 | 1,385 | 1,400 | 1,375 | 1,385 | 77,500 |
| 2011/11/22 | 1,365 | 1,418 | 1,362 | 1,403 | 87,900 |
| 2011/11/21 | 1,396 | 1,397 | 1,368 | 1,378 | 84,200 |
| 2011/11/18 | 1,380 | 1,410 | 1,370 | 1,402 | 124,100 |
| 2011/11/17 | 1,383 | 1,423 | 1,380 | 1,409 | 161,300 |
| 2011/11/16 | 1,405 | 1,417 | 1,368 | 1,374 | 63,000 |
| 2011/11/15 | 1,388 | 1,420 | 1,375 | 1,405 | 98,800 |
| 2011/11/14 | 1,407 | 1,408 | 1,377 | 1,401 | 94,200 |
| 2011/11/11 | 1,404 | 1,430 | 1,376 | 1,380 | 123,600 |
| 2011/11/10 | 1,367 | 1,420 | 1,363 | 1,403 | 141,600 |
| 2011/11/09 | 1,450 | 1,456 | 1,412 | 1,427 | 96,200 |
| 2011/11/08 | 1,455 | 1,470 | 1,393 | 1,431 | 172,500 |
| 2011/11/07 | 1,495 | 1,495 | 1,462 | 1,476 | 60,700 |
| 2011/11/04 | 1,505 | 1,518 | 1,486 | 1,509 | 69,000 |
| 2011/11/02 | 1,453 | 1,492 | 1,450 | 1,489 | 101,200 |
| 2011/11/01 | 1,478 | 1,511 | 1,450 | 1,468 | 92,200 |
| 2011/10/31 | 1,485 | 1,500 | 1,476 | 1,478 | 63,400 |
| 2011/10/28 | 1,500 | 1,500 | 1,458 | 1,473 | 113,700 |
| 2011/10/27 | 1,480 | 1,493 | 1,456 | 1,476 | 63,900 |
| 2011/10/26 | 1,453 | 1,474 | 1,437 | 1,460 | 65,200 |
| 2011/10/25 | 1,499 | 1,499 | 1,452 | 1,464 | 57,600 |
| 2011/10/24 | 1,467 | 1,490 | 1,467 | 1,485 | 67,800 |
| 2011/10/21 | 1,451 | 1,454 | 1,440 | 1,449 | 43,700 |
| 2011/10/20 | 1,444 | 1,459 | 1,435 | 1,457 | 78,500 |
| 2011/10/19 | 1,462 | 1,462 | 1,437 | 1,453 | 74,800 |
| 2011/10/18 | 1,450 | 1,480 | 1,444 | 1,461 | 103,200 |
| 2011/10/17 | 1,455 | 1,478 | 1,455 | 1,459 | 61,800 |
| 2011/10/14 | 1,450 | 1,459 | 1,444 | 1,451 | 135,200 |
| 2011/10/13 | 1,482 | 1,484 | 1,456 | 1,470 | 94,400 |
| 2011/10/12 | 1,441 | 1,475 | 1,441 | 1,460 | 62,200 |
| 2011/10/11 | 1,410 | 1,474 | 1,410 | 1,461 | 138,200 |
| 2011/10/07 | 1,381 | 1,415 | 1,373 | 1,396 | 165,000 |
| 2011/10/06 | 1,382 | 1,407 | 1,370 | 1,389 | 139,600 |
| 2011/10/05 | 1,409 | 1,414 | 1,351 | 1,369 | 175,700 |
| 2011/10/04 | 1,488 | 1,492 | 1,406 | 1,414 | 128,800 |
| 2011/10/03 | 1,470 | 1,507 | 1,470 | 1,499 | 154,500 |
| 2011/09/30 | 1,519 | 1,519 | 1,466 | 1,488 | 168,500 |
| 2011/09/29 | 1,486 | 1,510 | 1,481 | 1,510 | 162,100 |
| 2011/09/28 | 1,480 | 1,510 | 1,472 | 1,495 | 122,100 |
| 2011/09/27 | 1,420 | 1,468 | 1,409 | 1,465 | 110,400 |
| 2011/09/26 | 1,434 | 1,450 | 1,381 | 1,393 | 103,800 |
| 2011/09/22 | 1,416 | 1,420 | 1,393 | 1,410 | 76,300 |
| 2011/09/21 | 1,425 | 1,438 | 1,411 | 1,416 | 44,300 |
| 2011/09/20 | 1,422 | 1,424 | 1,405 | 1,420 | 65,900 |
| 2011/09/16 | 1,425 | 1,452 | 1,415 | 1,452 | 93,500 |
| 2011/09/15 | 1,404 | 1,414 | 1,391 | 1,404 | 72,200 |
| 2011/09/14 | 1,407 | 1,428 | 1,372 | 1,382 | 84,700 |
| 2011/09/13 | 1,424 | 1,424 | 1,389 | 1,409 | 118,500 |
| 2011/09/12 | 1,436 | 1,446 | 1,420 | 1,426 | 75,100 |
| 2011/09/09 | 1,453 | 1,482 | 1,449 | 1,457 | 140,200 |
| 2011/09/08 | 1,471 | 1,473 | 1,438 | 1,453 | 124,800 |
| 2011/09/07 | 1,450 | 1,457 | 1,440 | 1,451 | 114,100 |
| 2011/09/06 | 1,464 | 1,465 | 1,436 | 1,442 | 159,600 |
| 2011/09/05 | 1,475 | 1,477 | 1,451 | 1,461 | 133,800 |
| 2011/09/02 | 1,480 | 1,491 | 1,469 | 1,486 | 208,200 |
| 2011/09/01 | 1,480 | 1,498 | 1,469 | 1,489 | 211,400 |
| 2011/08/31 | 1,480 | 1,481 | 1,465 | 1,479 | 211,500 |
| 2011/08/30 | 1,504 | 1,514 | 1,482 | 1,495 | 190,800 |
| 2011/08/29 | 1,480 | 1,482 | 1,456 | 1,475 | 110,700 |
| 2011/08/26 | 1,468 | 1,487 | 1,459 | 1,479 | 109,300 |
| 2011/08/25 | 1,470 | 1,475 | 1,459 | 1,460 | 154,300 |
| 2011/08/24 | 1,482 | 1,490 | 1,450 | 1,459 | 125,600 |
| 2011/08/23 | 1,471 | 1,492 | 1,449 | 1,477 | 101,700 |
| 2011/08/22 | 1,479 | 1,499 | 1,468 | 1,471 | 67,100 |
| 2011/08/19 | 1,496 | 1,517 | 1,481 | 1,501 | 119,300 |
| 2011/08/18 | 1,561 | 1,561 | 1,518 | 1,530 | 105,600 |
| 2011/08/17 | 1,577 | 1,588 | 1,535 | 1,570 | 99,000 |
| 2011/08/16 | 1,583 | 1,600 | 1,571 | 1,578 | 93,000 |
| 2011/08/15 | 1,609 | 1,613 | 1,586 | 1,589 | 81,300 |
| 2011/08/12 | 1,619 | 1,619 | 1,581 | 1,600 | 106,200 |
| 2011/08/11 | 1,540 | 1,594 | 1,540 | 1,594 | 144,800 |
| 2011/08/10 | 1,577 | 1,587 | 1,550 | 1,575 | 96,700 |
| 2011/08/09 | 1,522 | 1,538 | 1,490 | 1,538 | 107,800 |
| 2011/08/08 | 1,580 | 1,607 | 1,556 | 1,562 | 139,900 |
| 2011/08/05 | 1,600 | 1,609 | 1,576 | 1,592 | 152,000 |
| 2011/08/04 | 1,673 | 1,674 | 1,619 | 1,621 | 188,300 |
| 2011/08/03 | 1,688 | 1,719 | 1,680 | 1,695 | 171,800 |
| 2011/08/02 | 1,733 | 1,733 | 1,700 | 1,728 | 129,300 |
| 2011/08/01 | 1,715 | 1,753 | 1,708 | 1,734 | 85,200 |
| 2011/07/29 | 1,707 | 1,729 | 1,699 | 1,716 | 101,600 |
| 2011/07/28 | 1,720 | 1,734 | 1,713 | 1,726 | 78,600 |
| 2011/07/27 | 1,743 | 1,745 | 1,712 | 1,739 | 71,500 |
| 2011/07/26 | 1,708 | 1,752 | 1,708 | 1,743 | 138,100 |
| 2011/07/25 | 1,680 | 1,709 | 1,666 | 1,700 | 171,800 |
| 2011/07/22 | 1,670 | 1,682 | 1,665 | 1,677 | 115,400 |
| 2011/07/21 | 1,683 | 1,688 | 1,646 | 1,651 | 118,100 |
| 2011/07/20 | 1,690 | 1,694 | 1,670 | 1,673 | 53,900 |
| 2011/07/19 | 1,698 | 1,698 | 1,661 | 1,670 | 72,700 |
| 2011/07/15 | 1,674 | 1,706 | 1,674 | 1,700 | 109,100 |
| 2011/07/14 | 1,693 | 1,697 | 1,666 | 1,674 | 100,500 |
| 2011/07/13 | 1,680 | 1,708 | 1,668 | 1,703 | 182,200 |
| 2011/07/12 | 1,682 | 1,694 | 1,664 | 1,681 | 134,000 |
| 2011/07/11 | 1,686 | 1,698 | 1,681 | 1,691 | 94,000 |
| 2011/07/08 | 1,684 | 1,698 | 1,682 | 1,692 | 99,500 |
| 2011/07/07 | 1,702 | 1,708 | 1,676 | 1,683 | 170,800 |
| 2011/07/06 | 1,715 | 1,715 | 1,686 | 1,702 | 174,000 |
| 2011/07/05 | 1,731 | 1,750 | 1,695 | 1,702 | 165,200 |
| 2011/07/04 | 1,778 | 1,780 | 1,730 | 1,737 | 124,100 |
| 2011/07/01 | 1,756 | 1,764 | 1,733 | 1,741 | 129,900 |
| 2011/06/30 | 1,739 | 1,752 | 1,726 | 1,752 | 180,800 |
| 2011/06/29 | 1,739 | 1,748 | 1,712 | 1,732 | 128,600 |
| 2011/06/28 | 1,690 | 1,712 | 1,680 | 1,696 | 77,800 |
| 2011/06/27 | 1,689 | 1,694 | 1,658 | 1,663 | 123,100 |
| 2011/06/24 | 1,720 | 1,732 | 1,696 | 1,713 | 66,300 |
| 2011/06/23 | 1,660 | 1,737 | 1,650 | 1,700 | 129,800 |
| 2011/06/22 | 1,660 | 1,683 | 1,651 | 1,672 | 91,300 |
| 2011/06/21 | 1,645 | 1,660 | 1,637 | 1,659 | 98,500 |
| 2011/06/20 | 1,624 | 1,650 | 1,619 | 1,623 | 83,200 |
| 2011/06/17 | 1,665 | 1,665 | 1,615 | 1,635 | 126,700 |
| 2011/06/16 | 1,653 | 1,671 | 1,641 | 1,645 | 79,600 |
| 2011/06/15 | 1,700 | 1,702 | 1,677 | 1,678 | 75,300 |
| 2011/06/14 | 1,677 | 1,723 | 1,677 | 1,701 | 90,500 |
| 2011/06/13 | 1,655 | 1,687 | 1,647 | 1,677 | 47,800 |
| 2011/06/10 | 1,688 | 1,706 | 1,678 | 1,685 | 148,900 |
| 2011/06/09 | 1,643 | 1,665 | 1,636 | 1,659 | 181,000 |
| 2011/06/08 | 1,619 | 1,660 | 1,616 | 1,642 | 151,700 |
| 2011/06/07 | 1,618 | 1,625 | 1,605 | 1,619 | 127,400 |
| 2011/06/06 | 1,618 | 1,647 | 1,611 | 1,634 | 81,500 |
| 2011/06/03 | 1,668 | 1,668 | 1,617 | 1,625 | 137,500 |
| 2011/06/02 | 1,664 | 1,709 | 1,662 | 1,669 | 210,900 |
| 2011/06/01 | 1,652 | 1,668 | 1,639 | 1,659 | 119,700 |
| 2011/05/31 | 1,617 | 1,656 | 1,615 | 1,641 | 114,700 |
| 2011/05/30 | 1,623 | 1,648 | 1,599 | 1,632 | 70,000 |
| 2011/05/27 | 1,631 | 1,631 | 1,597 | 1,615 | 99,900 |
| 2011/05/26 | 1,631 | 1,636 | 1,607 | 1,630 | 82,200 |
| 2011/05/25 | 1,623 | 1,629 | 1,591 | 1,612 | 93,400 |
| 2011/05/24 | 1,582 | 1,630 | 1,565 | 1,616 | 143,300 |
| 2011/05/23 | 1,631 | 1,634 | 1,596 | 1,603 | 141,500 |
| 2011/05/20 | 1,659 | 1,679 | 1,652 | 1,662 | 132,700 |
| 2011/05/19 | 1,665 | 1,698 | 1,644 | 1,656 | 141,000 |
| 2011/05/18 | 1,626 | 1,680 | 1,618 | 1,664 | 203,700 |
| 2011/05/17 | 1,586 | 1,623 | 1,586 | 1,611 | 163,000 |
| 2011/05/16 | 1,575 | 1,616 | 1,565 | 1,585 | 152,700 |
| 2011/05/13 | 1,571 | 1,615 | 1,546 | 1,597 | 252,000 |
| 2011/05/12 | 1,569 | 1,615 | 1,550 | 1,575 | 94,100 |
| 2011/05/11 | 1,626 | 1,626 | 1,589 | 1,598 | 101,300 |
| 2011/05/10 | 1,603 | 1,631 | 1,595 | 1,625 | 112,800 |
| 2011/05/09 | 1,628 | 1,640 | 1,580 | 1,584 | 108,000 |
| 2011/05/06 | 1,590 | 1,634 | 1,573 | 1,627 | 163,100 |
| 2011/05/02 | 1,567 | 1,594 | 1,564 | 1,590 | 95,400 |
| 2011/04/28 | 1,551 | 1,585 | 1,540 | 1,560 | 114,900 |
| 2011/04/27 | 1,561 | 1,574 | 1,526 | 1,530 | 85,300 |
| 2011/04/26 | 1,549 | 1,571 | 1,533 | 1,547 | 83,000 |
| 2011/04/25 | 1,569 | 1,584 | 1,532 | 1,548 | 107,000 |
| 2011/04/22 | 1,513 | 1,566 | 1,510 | 1,553 | 173,200 |
| 2011/04/21 | 1,503 | 1,521 | 1,502 | 1,507 | 114,100 |
| 2011/04/20 | 1,471 | 1,492 | 1,460 | 1,484 | 116,100 |
| 2011/04/19 | 1,491 | 1,508 | 1,479 | 1,485 | 99,600 |
| 2011/04/18 | 1,522 | 1,542 | 1,490 | 1,516 | 103,900 |
| 2011/04/15 | 1,528 | 1,547 | 1,522 | 1,524 | 78,400 |
| 2011/04/14 | 1,510 | 1,553 | 1,510 | 1,527 | 90,700 |
| 2011/04/13 | 1,492 | 1,523 | 1,489 | 1,505 | 88,300 |
| 2011/04/12 | 1,499 | 1,518 | 1,488 | 1,494 | 108,700 |
| 2011/04/11 | 1,504 | 1,541 | 1,499 | 1,530 | 119,100 |
| 2011/04/08 | 1,501 | 1,547 | 1,491 | 1,530 | 229,600 |
| 2011/04/07 | 1,539 | 1,540 | 1,505 | 1,510 | 274,900 |
| 2011/04/06 | 1,535 | 1,541 | 1,501 | 1,503 | 177,000 |
| 2011/04/05 | 1,610 | 1,610 | 1,549 | 1,556 | 105,000 |
| 2011/04/04 | 1,621 | 1,658 | 1,596 | 1,600 | 133,200 |
| 2011/04/01 | 1,660 | 1,660 | 1,615 | 1,621 | 131,600 |
| 2011/03/31 | 1,665 | 1,665 | 1,630 | 1,664 | 126,400 |
| 2011/03/30 | 1,593 | 1,676 | 1,576 | 1,664 | 134,900 |
| 2011/03/29 | 1,570 | 1,603 | 1,551 | 1,593 | 153,300 |
| 2011/03/28 | 1,582 | 1,601 | 1,556 | 1,575 | 115,900 |
| 2011/03/25 | 1,627 | 1,642 | 1,564 | 1,583 | 187,600 |
| 2011/03/24 | 1,654 | 1,672 | 1,581 | 1,589 | 223,500 |
| 2011/03/23 | 1,653 | 1,716 | 1,634 | 1,654 | 148,900 |
| 2011/03/22 | 1,665 | 1,689 | 1,641 | 1,677 | 142,500 |
| 2011/03/18 | 1,583 | 1,647 | 1,564 | 1,600 | 161,300 |
| 2011/03/17 | 1,501 | 1,595 | 1,463 | 1,573 | 212,100 |
| 2011/03/16 | 1,457 | 1,704 | 1,457 | 1,649 | 583,900 |
| 2011/03/15 | 1,545 | 1,557 | 1,303 | 1,427 | 588,200 |
| 2011/03/14 | 1,728 | 1,749 | 1,616 | 1,618 | 271,600 |
| 2011/03/11 | 1,862 | 1,878 | 1,832 | 1,848 | 240,200 |
| 2011/03/10 | 1,846 | 1,891 | 1,845 | 1,864 | 363,800 |
| 2011/03/09 | 1,838 | 1,860 | 1,833 | 1,852 | 334,500 |
| 2011/03/08 | 1,781 | 1,822 | 1,781 | 1,812 | 366,300 |
| 2011/03/07 | 1,792 | 1,805 | 1,774 | 1,796 | 181,400 |
| 2011/03/04 | 1,815 | 1,825 | 1,800 | 1,811 | 198,600 |
| 2011/03/03 | 1,780 | 1,837 | 1,777 | 1,813 | 168,700 |
| 2011/03/02 | 1,806 | 1,812 | 1,780 | 1,781 | 113,300 |
| 2011/03/01 | 1,800 | 1,836 | 1,798 | 1,822 | 183,100 |
| 2011/02/28 | 1,800 | 1,826 | 1,780 | 1,810 | 173,900 |
| 2011/02/25 | 1,785 | 1,820 | 1,781 | 1,800 | 278,400 |
| 2011/02/24 | 1,777 | 1,797 | 1,758 | 1,781 | 177,400 |
| 2011/02/23 | 1,800 | 1,816 | 1,771 | 1,784 | 175,600 |
| 2011/02/22 | 1,820 | 1,835 | 1,806 | 1,808 | 221,900 |
| 2011/02/21 | 1,835 | 1,854 | 1,813 | 1,837 | 295,100 |
| 2011/02/18 | 1,850 | 1,874 | 1,837 | 1,849 | 215,200 |
| 2011/02/17 | 1,821 | 1,849 | 1,814 | 1,834 | 232,800 |
| 2011/02/16 | 1,819 | 1,836 | 1,813 | 1,820 | 161,300 |
| 2011/02/15 | 1,811 | 1,835 | 1,801 | 1,817 | 307,600 |
| 2011/02/14 | 1,734 | 1,818 | 1,730 | 1,814 | 344,500 |
| 2011/02/10 | 1,712 | 1,733 | 1,697 | 1,722 | 208,000 |
| 2011/02/09 | 1,714 | 1,734 | 1,698 | 1,699 | 173,500 |
| 2011/02/08 | 1,730 | 1,730 | 1,716 | 1,721 | 101,800 |
| 2011/02/07 | 1,718 | 1,718 | 1,684 | 1,705 | 80,000 |
| 2011/02/04 | 1,733 | 1,737 | 1,697 | 1,708 | 126,700 |
| 2011/02/03 | 1,696 | 1,723 | 1,679 | 1,706 | 175,300 |
| 2011/02/02 | 1,661 | 1,704 | 1,657 | 1,696 | 189,300 |
| 2011/02/01 | 1,659 | 1,666 | 1,630 | 1,653 | 157,400 |
| 2011/01/31 | 1,626 | 1,648 | 1,606 | 1,638 | 129,200 |
| 2011/01/28 | 1,671 | 1,671 | 1,636 | 1,658 | 147,200 |
| 2011/01/27 | 1,665 | 1,693 | 1,658 | 1,671 | 151,400 |
| 2011/01/26 | 1,677 | 1,689 | 1,667 | 1,668 | 119,200 |
| 2011/01/25 | 1,697 | 1,702 | 1,673 | 1,689 | 140,400 |
| 2011/01/24 | 1,693 | 1,708 | 1,671 | 1,696 | 143,400 |
| 2011/01/21 | 1,746 | 1,746 | 1,695 | 1,706 | 191,100 |
| 2011/01/20 | 1,762 | 1,777 | 1,734 | 1,748 | 137,600 |
| 2011/01/19 | 1,749 | 1,786 | 1,738 | 1,782 | 192,300 |
| 2011/01/18 | 1,738 | 1,754 | 1,730 | 1,732 | 84,700 |
| 2011/01/17 | 1,745 | 1,766 | 1,738 | 1,738 | 85,900 |
| 2011/01/14 | 1,757 | 1,771 | 1,741 | 1,745 | 101,000 |
| 2011/01/13 | 1,768 | 1,798 | 1,758 | 1,770 | 106,400 |
| 2011/01/12 | 1,786 | 1,818 | 1,771 | 1,774 | 208,400 |
| 2011/01/11 | 1,748 | 1,792 | 1,748 | 1,785 | 237,300 |
| 2011/01/07 | 1,754 | 1,759 | 1,743 | 1,744 | 181,300 |
| 2011/01/06 | 1,743 | 1,743 | 1,723 | 1,735 | 153,000 |
| 2011/01/05 | 1,742 | 1,753 | 1,727 | 1,734 | 91,600 |
| 2011/01/04 | 1,764 | 1,764 | 1,737 | 1,744 | 97,400 |