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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,600 | 3,600 | 3,545 | 3,580 | 38,000 |
| 2014/12/29 | 3,585 | 3,600 | 3,530 | 3,575 | 67,900 |
| 2014/12/26 | 3,545 | 3,605 | 3,540 | 3,595 | 46,600 |
| 2014/12/25 | 3,550 | 3,555 | 3,505 | 3,535 | 80,900 |
| 2014/12/24 | 3,485 | 3,530 | 3,485 | 3,530 | 83,900 |
| 2014/12/22 | 3,470 | 3,480 | 3,445 | 3,470 | 65,300 |
| 2014/12/19 | 3,420 | 3,450 | 3,405 | 3,440 | 83,800 |
| 2014/12/18 | 3,380 | 3,400 | 3,355 | 3,370 | 76,000 |
| 2014/12/17 | 3,330 | 3,375 | 3,320 | 3,320 | 111,400 |
| 2014/12/16 | 3,310 | 3,395 | 3,310 | 3,365 | 106,300 |
| 2014/12/15 | 3,355 | 3,425 | 3,355 | 3,375 | 72,100 |
| 2014/12/12 | 3,420 | 3,455 | 3,385 | 3,425 | 157,100 |
| 2014/12/11 | 3,355 | 3,435 | 3,325 | 3,425 | 166,700 |
| 2014/12/10 | 3,325 | 3,340 | 3,300 | 3,330 | 148,700 |
| 2014/12/09 | 3,330 | 3,355 | 3,325 | 3,335 | 75,700 |
| 2014/12/08 | 3,330 | 3,350 | 3,290 | 3,340 | 115,200 |
| 2014/12/05 | 3,355 | 3,380 | 3,320 | 3,335 | 111,700 |
| 2014/12/04 | 3,385 | 3,420 | 3,370 | 3,405 | 82,500 |
| 2014/12/03 | 3,370 | 3,425 | 3,355 | 3,380 | 84,900 |
| 2014/12/02 | 3,350 | 3,415 | 3,330 | 3,365 | 152,400 |
| 2014/12/01 | 3,350 | 3,410 | 3,340 | 3,390 | 166,200 |
| 2014/11/28 | 3,285 | 3,335 | 3,275 | 3,320 | 114,500 |
| 2014/11/27 | 3,260 | 3,310 | 3,255 | 3,280 | 107,800 |
| 2014/11/26 | 3,245 | 3,300 | 3,235 | 3,290 | 185,700 |
| 2014/11/25 | 3,200 | 3,215 | 3,175 | 3,190 | 159,300 |
| 2014/11/21 | 3,200 | 3,205 | 3,130 | 3,175 | 87,000 |
| 2014/11/20 | 3,210 | 3,230 | 3,185 | 3,200 | 77,800 |
| 2014/11/19 | 3,185 | 3,215 | 3,180 | 3,180 | 89,600 |
| 2014/11/18 | 3,180 | 3,200 | 3,150 | 3,180 | 130,000 |
| 2014/11/17 | 3,275 | 3,285 | 3,160 | 3,175 | 212,700 |
| 2014/11/14 | 3,365 | 3,390 | 3,290 | 3,315 | 278,800 |
| 2014/11/13 | 3,235 | 3,280 | 3,235 | 3,260 | 84,200 |
| 2014/11/12 | 3,335 | 3,335 | 3,260 | 3,260 | 87,900 |
| 2014/11/11 | 3,265 | 3,325 | 3,260 | 3,315 | 101,000 |
| 2014/11/10 | 3,290 | 3,305 | 3,265 | 3,280 | 54,300 |
| 2014/11/07 | 3,305 | 3,340 | 3,285 | 3,300 | 124,800 |
| 2014/11/06 | 3,375 | 3,460 | 3,240 | 3,270 | 165,800 |
| 2014/11/05 | 3,390 | 3,410 | 3,335 | 3,380 | 210,200 |
| 2014/11/04 | 3,485 | 3,500 | 3,435 | 3,450 | 170,900 |
| 2014/10/31 | 3,400 | 3,480 | 3,385 | 3,465 | 188,000 |
| 2014/10/30 | 3,295 | 3,415 | 3,260 | 3,375 | 242,500 |
| 2014/10/29 | 3,190 | 3,280 | 3,135 | 3,275 | 194,500 |
| 2014/10/28 | 3,235 | 3,275 | 3,230 | 3,250 | 83,100 |
| 2014/10/27 | 3,240 | 3,280 | 3,240 | 3,265 | 40,600 |
| 2014/10/24 | 3,210 | 3,260 | 3,180 | 3,240 | 101,700 |
| 2014/10/23 | 3,165 | 3,175 | 3,145 | 3,165 | 51,800 |
| 2014/10/22 | 3,145 | 3,210 | 3,145 | 3,205 | 57,900 |
| 2014/10/21 | 3,150 | 3,180 | 3,100 | 3,105 | 157,700 |
| 2014/10/20 | 3,090 | 3,205 | 3,090 | 3,190 | 204,500 |
| 2014/10/17 | 3,050 | 3,065 | 3,000 | 3,005 | 147,900 |
| 2014/10/16 | 2,962 | 3,045 | 2,950 | 3,020 | 160,000 |
| 2014/10/15 | 2,980 | 3,030 | 2,979 | 3,015 | 133,200 |
| 2014/10/14 | 2,901 | 3,020 | 2,901 | 2,979 | 179,400 |
| 2014/10/10 | 2,975 | 3,010 | 2,965 | 2,977 | 119,600 |
| 2014/10/09 | 3,030 | 3,065 | 3,030 | 3,045 | 132,600 |
| 2014/10/08 | 3,005 | 3,080 | 3,005 | 3,020 | 81,300 |
| 2014/10/07 | 3,050 | 3,085 | 3,010 | 3,050 | 183,700 |
| 2014/10/06 | 3,115 | 3,120 | 3,060 | 3,070 | 121,400 |
| 2014/10/03 | 3,100 | 3,135 | 3,080 | 3,095 | 109,700 |
| 2014/10/02 | 3,205 | 3,215 | 3,130 | 3,135 | 140,300 |
| 2014/10/01 | 3,245 | 3,280 | 3,240 | 3,245 | 33,700 |
| 2014/09/30 | 3,305 | 3,305 | 3,250 | 3,260 | 69,300 |
| 2014/09/29 | 3,305 | 3,305 | 3,275 | 3,305 | 53,400 |
| 2014/09/26 | 3,245 | 3,300 | 3,230 | 3,300 | 72,300 |
| 2014/09/25 | 3,285 | 3,330 | 3,265 | 3,330 | 111,200 |
| 2014/09/24 | 3,290 | 3,290 | 3,220 | 3,250 | 122,200 |
| 2014/09/22 | 3,305 | 3,330 | 3,290 | 3,310 | 48,900 |
| 2014/09/19 | 3,280 | 3,310 | 3,260 | 3,295 | 81,300 |
| 2014/09/18 | 3,250 | 3,300 | 3,245 | 3,280 | 70,400 |
| 2014/09/17 | 3,240 | 3,280 | 3,235 | 3,235 | 46,700 |
| 2014/09/16 | 3,230 | 3,265 | 3,220 | 3,235 | 68,800 |
| 2014/09/12 | 3,205 | 3,270 | 3,205 | 3,245 | 152,900 |
| 2014/09/11 | 3,260 | 3,275 | 3,220 | 3,230 | 78,200 |
| 2014/09/10 | 3,235 | 3,260 | 3,210 | 3,260 | 41,100 |
| 2014/09/09 | 3,285 | 3,285 | 3,230 | 3,245 | 100,600 |
| 2014/09/08 | 3,300 | 3,320 | 3,270 | 3,305 | 56,100 |
| 2014/09/05 | 3,335 | 3,335 | 3,295 | 3,295 | 52,300 |
| 2014/09/04 | 3,345 | 3,345 | 3,320 | 3,325 | 58,900 |
| 2014/09/03 | 3,390 | 3,400 | 3,350 | 3,360 | 53,900 |
| 2014/09/02 | 3,365 | 3,400 | 3,340 | 3,375 | 77,900 |
| 2014/09/01 | 3,350 | 3,370 | 3,325 | 3,360 | 51,100 |
| 2014/08/29 | 3,335 | 3,375 | 3,335 | 3,350 | 50,400 |
| 2014/08/28 | 3,340 | 3,360 | 3,330 | 3,345 | 55,900 |
| 2014/08/27 | 3,395 | 3,415 | 3,335 | 3,360 | 82,800 |
| 2014/08/26 | 3,480 | 3,480 | 3,385 | 3,395 | 97,600 |
| 2014/08/25 | 3,425 | 3,460 | 3,420 | 3,440 | 70,300 |
| 2014/08/22 | 3,420 | 3,435 | 3,405 | 3,415 | 51,300 |
| 2014/08/21 | 3,415 | 3,415 | 3,370 | 3,415 | 82,200 |
| 2014/08/20 | 3,410 | 3,425 | 3,380 | 3,405 | 52,800 |
| 2014/08/19 | 3,440 | 3,440 | 3,400 | 3,415 | 65,200 |
| 2014/08/18 | 3,360 | 3,415 | 3,355 | 3,400 | 117,600 |
| 2014/08/15 | 3,380 | 3,380 | 3,350 | 3,350 | 64,400 |
| 2014/08/14 | 3,375 | 3,390 | 3,350 | 3,370 | 95,800 |
| 2014/08/13 | 3,295 | 3,365 | 3,275 | 3,345 | 81,200 |
| 2014/08/12 | 3,310 | 3,330 | 3,255 | 3,325 | 81,400 |
| 2014/08/11 | 3,270 | 3,325 | 3,245 | 3,310 | 144,300 |
| 2014/08/08 | 3,305 | 3,340 | 3,245 | 3,250 | 103,800 |
| 2014/08/07 | 3,305 | 3,335 | 3,280 | 3,320 | 72,200 |
| 2014/08/06 | 3,330 | 3,365 | 3,310 | 3,335 | 73,100 |
| 2014/08/05 | 3,345 | 3,370 | 3,315 | 3,330 | 83,500 |
| 2014/08/04 | 3,360 | 3,415 | 3,305 | 3,385 | 108,300 |
| 2014/08/01 | 3,395 | 3,430 | 3,370 | 3,400 | 104,800 |
| 2014/07/31 | 3,440 | 3,450 | 3,385 | 3,425 | 156,800 |
| 2014/07/30 | 3,375 | 3,440 | 3,350 | 3,425 | 112,200 |
| 2014/07/29 | 3,335 | 3,440 | 3,270 | 3,345 | 236,000 |
| 2014/07/28 | 3,250 | 3,325 | 3,235 | 3,310 | 108,000 |
| 2014/07/25 | 3,250 | 3,255 | 3,215 | 3,245 | 86,100 |
| 2014/07/24 | 3,220 | 3,240 | 3,185 | 3,210 | 92,000 |
| 2014/07/23 | 3,170 | 3,210 | 3,170 | 3,200 | 66,700 |
| 2014/07/22 | 3,185 | 3,200 | 3,140 | 3,175 | 101,500 |
| 2014/07/18 | 3,135 | 3,205 | 3,120 | 3,170 | 107,200 |
| 2014/07/17 | 3,140 | 3,160 | 3,120 | 3,155 | 65,200 |
| 2014/07/16 | 3,120 | 3,145 | 3,105 | 3,110 | 90,500 |
| 2014/07/15 | 3,075 | 3,115 | 3,075 | 3,100 | 75,500 |
| 2014/07/14 | 3,090 | 3,110 | 3,075 | 3,095 | 61,400 |
| 2014/07/11 | 3,100 | 3,115 | 3,065 | 3,095 | 110,800 |
| 2014/07/10 | 3,155 | 3,160 | 3,105 | 3,115 | 69,100 |
| 2014/07/09 | 3,135 | 3,140 | 3,110 | 3,120 | 102,700 |
| 2014/07/08 | 3,125 | 3,200 | 3,125 | 3,160 | 120,200 |
| 2014/07/07 | 3,210 | 3,220 | 3,155 | 3,170 | 125,500 |
| 2014/07/04 | 3,220 | 3,220 | 3,185 | 3,190 | 97,000 |
| 2014/07/03 | 3,175 | 3,225 | 3,175 | 3,190 | 81,700 |
| 2014/07/02 | 3,170 | 3,200 | 3,100 | 3,175 | 172,300 |
| 2014/07/01 | 3,135 | 3,200 | 3,135 | 3,180 | 132,600 |
| 2014/06/30 | 3,125 | 3,160 | 3,125 | 3,160 | 97,800 |
| 2014/06/27 | 3,200 | 3,215 | 3,140 | 3,145 | 112,600 |
| 2014/06/26 | 3,210 | 3,220 | 3,195 | 3,195 | 92,000 |
| 2014/06/25 | 3,180 | 3,230 | 3,180 | 3,190 | 104,800 |
| 2014/06/24 | 3,250 | 3,260 | 3,230 | 3,240 | 87,700 |
| 2014/06/23 | 3,255 | 3,265 | 3,225 | 3,230 | 84,900 |
| 2014/06/20 | 3,250 | 3,265 | 3,220 | 3,265 | 114,900 |
| 2014/06/19 | 3,250 | 3,295 | 3,235 | 3,270 | 101,600 |
| 2014/06/18 | 3,235 | 3,260 | 3,230 | 3,250 | 106,800 |
| 2014/06/17 | 3,220 | 3,245 | 3,210 | 3,235 | 84,700 |
| 2014/06/16 | 3,220 | 3,230 | 3,175 | 3,200 | 201,900 |
| 2014/06/13 | 3,195 | 3,265 | 3,195 | 3,255 | 136,200 |
| 2014/06/12 | 3,250 | 3,290 | 3,210 | 3,270 | 82,600 |
| 2014/06/11 | 3,285 | 3,320 | 3,270 | 3,285 | 120,100 |
| 2014/06/10 | 3,345 | 3,345 | 3,255 | 3,295 | 102,900 |
| 2014/06/09 | 3,325 | 3,350 | 3,295 | 3,340 | 100,900 |
| 2014/06/06 | 3,315 | 3,335 | 3,300 | 3,320 | 79,000 |
| 2014/06/05 | 3,295 | 3,335 | 3,285 | 3,320 | 97,200 |
| 2014/06/04 | 3,295 | 3,295 | 3,240 | 3,270 | 113,800 |
| 2014/06/03 | 3,225 | 3,330 | 3,210 | 3,280 | 186,900 |
| 2014/06/02 | 3,130 | 3,175 | 3,125 | 3,165 | 107,000 |
| 2014/05/30 | 3,075 | 3,125 | 3,055 | 3,095 | 155,900 |
| 2014/05/29 | 3,060 | 3,110 | 3,040 | 3,105 | 131,100 |
| 2014/05/28 | 3,070 | 3,105 | 3,065 | 3,090 | 138,900 |
| 2014/05/27 | 3,115 | 3,125 | 3,080 | 3,085 | 97,800 |
| 2014/05/26 | 3,090 | 3,125 | 3,075 | 3,120 | 78,900 |
| 2014/05/23 | 3,035 | 3,110 | 3,030 | 3,055 | 119,400 |
| 2014/05/22 | 3,010 | 3,025 | 2,957 | 2,997 | 152,800 |
| 2014/05/21 | 2,982 | 3,045 | 2,982 | 3,025 | 58,300 |
| 2014/05/20 | 2,985 | 3,040 | 2,972 | 3,020 | 103,200 |
| 2014/05/19 | 3,010 | 3,010 | 2,972 | 2,985 | 118,200 |
| 2014/05/16 | 3,025 | 3,080 | 3,005 | 3,020 | 152,500 |
| 2014/05/15 | 3,005 | 3,035 | 2,989 | 3,025 | 98,700 |
| 2014/05/14 | 3,020 | 3,060 | 2,997 | 3,030 | 105,800 |
| 2014/05/13 | 3,040 | 3,060 | 2,962 | 3,020 | 177,500 |
| 2014/05/12 | 2,999 | 3,060 | 2,997 | 3,040 | 202,500 |
| 2014/05/09 | 2,885 | 3,025 | 2,870 | 2,981 | 260,000 |
| 2014/05/08 | 2,798 | 2,980 | 2,768 | 2,835 | 259,500 |
| 2014/05/07 | 2,780 | 2,820 | 2,758 | 2,761 | 84,300 |
| 2014/05/02 | 2,782 | 2,822 | 2,782 | 2,813 | 58,100 |
| 2014/05/01 | 2,745 | 2,826 | 2,720 | 2,826 | 126,900 |
| 2014/04/30 | 2,703 | 2,734 | 2,695 | 2,719 | 90,700 |
| 2014/04/28 | 2,701 | 2,703 | 2,664 | 2,702 | 68,300 |
| 2014/04/25 | 2,745 | 2,768 | 2,735 | 2,747 | 41,900 |
| 2014/04/24 | 2,745 | 2,754 | 2,725 | 2,733 | 98,700 |
| 2014/04/23 | 2,739 | 2,753 | 2,697 | 2,745 | 103,900 |
| 2014/04/22 | 2,725 | 2,728 | 2,688 | 2,697 | 132,700 |
| 2014/04/21 | 2,732 | 2,753 | 2,699 | 2,720 | 165,000 |
| 2014/04/18 | 2,754 | 2,754 | 2,688 | 2,735 | 143,900 |
| 2014/04/17 | 2,785 | 2,785 | 2,720 | 2,754 | 234,300 |
| 2014/04/16 | 2,797 | 2,812 | 2,759 | 2,793 | 250,400 |
| 2014/04/15 | 2,788 | 2,844 | 2,776 | 2,790 | 106,100 |
| 2014/04/14 | 2,757 | 2,789 | 2,740 | 2,753 | 53,600 |
| 2014/04/11 | 2,738 | 2,783 | 2,705 | 2,757 | 112,100 |
| 2014/04/10 | 2,799 | 2,828 | 2,774 | 2,785 | 120,000 |
| 2014/04/09 | 2,750 | 2,794 | 2,750 | 2,750 | 147,000 |
| 2014/04/08 | 2,800 | 2,830 | 2,780 | 2,800 | 205,800 |
| 2014/04/07 | 2,815 | 2,847 | 2,813 | 2,815 | 153,500 |
| 2014/04/04 | 2,845 | 2,885 | 2,843 | 2,869 | 230,300 |
| 2014/04/03 | 2,870 | 2,876 | 2,831 | 2,849 | 236,900 |
| 2014/04/02 | 2,878 | 2,885 | 2,834 | 2,844 | 321,500 |
| 2014/04/01 | 2,928 | 2,928 | 2,832 | 2,857 | 662,000 |
| 2014/03/31 | 2,906 | 2,948 | 2,895 | 2,930 | 721,700 |
| 2014/03/28 | 2,850 | 2,903 | 2,847 | 2,883 | 323,200 |
| 2014/03/27 | 2,798 | 2,860 | 2,763 | 2,851 | 416,700 |
| 2014/03/26 | 2,780 | 2,888 | 2,779 | 2,815 | 459,100 |
| 2014/03/25 | 2,720 | 2,803 | 2,650 | 2,775 | 427,800 |
| 2014/03/24 | 2,566 | 2,735 | 2,566 | 2,677 | 372,400 |
| 2014/03/20 | 2,556 | 2,563 | 2,522 | 2,535 | 136,700 |
| 2014/03/19 | 2,554 | 2,565 | 2,502 | 2,550 | 123,300 |
| 2014/03/18 | 2,555 | 2,575 | 2,539 | 2,562 | 77,400 |
| 2014/03/17 | 2,506 | 2,530 | 2,495 | 2,509 | 190,000 |
| 2014/03/14 | 2,583 | 2,598 | 2,544 | 2,553 | 197,600 |
| 2014/03/13 | 2,594 | 2,623 | 2,571 | 2,611 | 106,400 |
| 2014/03/12 | 2,620 | 2,648 | 2,588 | 2,597 | 190,100 |
| 2014/03/11 | 2,696 | 2,712 | 2,641 | 2,670 | 177,900 |
| 2014/03/10 | 2,704 | 2,737 | 2,696 | 2,715 | 128,000 |
| 2014/03/07 | 2,740 | 2,756 | 2,709 | 2,737 | 88,600 |
| 2014/03/06 | 2,661 | 2,727 | 2,639 | 2,722 | 92,900 |
| 2014/03/05 | 2,662 | 2,700 | 2,651 | 2,656 | 48,300 |
| 2014/03/04 | 2,581 | 2,668 | 2,580 | 2,659 | 160,900 |
| 2014/03/03 | 2,645 | 2,651 | 2,571 | 2,631 | 98,400 |
| 2014/02/28 | 2,699 | 2,699 | 2,630 | 2,665 | 84,900 |
| 2014/02/27 | 2,715 | 2,720 | 2,696 | 2,707 | 46,600 |
| 2014/02/26 | 2,756 | 2,773 | 2,726 | 2,739 | 94,000 |
| 2014/02/25 | 2,727 | 2,750 | 2,713 | 2,739 | 64,500 |
| 2014/02/24 | 2,665 | 2,735 | 2,650 | 2,694 | 75,200 |
| 2014/02/21 | 2,621 | 2,677 | 2,609 | 2,665 | 59,400 |
| 2014/02/20 | 2,644 | 2,644 | 2,565 | 2,596 | 82,600 |
| 2014/02/19 | 2,638 | 2,654 | 2,609 | 2,648 | 65,200 |
| 2014/02/18 | 2,616 | 2,653 | 2,585 | 2,641 | 116,400 |
| 2014/02/17 | 2,574 | 2,623 | 2,574 | 2,616 | 89,200 |
| 2014/02/14 | 2,587 | 2,600 | 2,533 | 2,564 | 63,300 |
| 2014/02/13 | 2,606 | 2,606 | 2,552 | 2,589 | 62,900 |
| 2014/02/12 | 2,595 | 2,622 | 2,574 | 2,598 | 65,100 |
| 2014/02/10 | 2,568 | 2,589 | 2,514 | 2,585 | 91,700 |
| 2014/02/07 | 2,531 | 2,568 | 2,511 | 2,532 | 59,000 |
| 2014/02/06 | 2,506 | 2,542 | 2,504 | 2,531 | 178,900 |
| 2014/02/05 | 2,517 | 2,536 | 2,427 | 2,518 | 187,500 |
| 2014/02/04 | 2,641 | 2,658 | 2,442 | 2,520 | 190,500 |
| 2014/02/03 | 2,724 | 2,752 | 2,713 | 2,717 | 112,400 |
| 2014/01/31 | 2,744 | 2,799 | 2,726 | 2,751 | 90,200 |
| 2014/01/30 | 2,712 | 2,747 | 2,712 | 2,738 | 94,400 |
| 2014/01/29 | 2,698 | 2,796 | 2,698 | 2,790 | 148,400 |
| 2014/01/28 | 2,661 | 2,734 | 2,661 | 2,687 | 81,300 |
| 2014/01/27 | 2,647 | 2,701 | 2,647 | 2,669 | 108,700 |
| 2014/01/24 | 2,750 | 2,769 | 2,719 | 2,747 | 150,800 |
| 2014/01/23 | 2,816 | 2,816 | 2,772 | 2,782 | 88,000 |
| 2014/01/22 | 2,810 | 2,818 | 2,790 | 2,811 | 75,900 |
| 2014/01/21 | 2,809 | 2,824 | 2,801 | 2,811 | 63,500 |
| 2014/01/20 | 2,832 | 2,832 | 2,793 | 2,807 | 79,500 |
| 2014/01/17 | 2,801 | 2,835 | 2,796 | 2,827 | 81,700 |
| 2014/01/16 | 2,854 | 2,885 | 2,800 | 2,804 | 115,800 |
| 2014/01/15 | 2,862 | 2,887 | 2,829 | 2,883 | 60,700 |
| 2014/01/14 | 2,879 | 2,879 | 2,820 | 2,849 | 76,200 |
| 2014/01/10 | 2,847 | 2,900 | 2,805 | 2,898 | 110,000 |
| 2014/01/09 | 2,855 | 2,855 | 2,817 | 2,848 | 56,900 |
| 2014/01/08 | 2,820 | 2,861 | 2,818 | 2,861 | 64,400 |
| 2014/01/07 | 2,807 | 2,813 | 2,792 | 2,806 | 105,100 |
| 2014/01/06 | 2,849 | 2,849 | 2,722 | 2,825 | 78,500 |