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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,115 | 4,175 | 4,095 | 4,155 | 68,300 |
| 2015/12/29 | 4,085 | 4,140 | 4,045 | 4,115 | 90,300 |
| 2015/12/28 | 4,080 | 4,115 | 4,030 | 4,075 | 69,300 |
| 2015/12/25 | 4,140 | 4,140 | 4,015 | 4,040 | 129,300 |
| 2015/12/24 | 4,210 | 4,240 | 4,100 | 4,110 | 82,800 |
| 2015/12/22 | 4,210 | 4,240 | 4,190 | 4,190 | 98,800 |
| 2015/12/21 | 4,215 | 4,280 | 4,155 | 4,195 | 151,200 |
| 2015/12/18 | 4,300 | 4,355 | 4,215 | 4,215 | 189,600 |
| 2015/12/17 | 4,265 | 4,320 | 4,240 | 4,290 | 187,800 |
| 2015/12/16 | 4,220 | 4,245 | 4,175 | 4,195 | 217,100 |
| 2015/12/15 | 4,230 | 4,315 | 4,175 | 4,180 | 194,700 |
| 2015/12/14 | 4,200 | 4,280 | 4,200 | 4,260 | 208,500 |
| 2015/12/11 | 4,285 | 4,330 | 4,225 | 4,255 | 264,700 |
| 2015/12/10 | 4,195 | 4,210 | 4,155 | 4,170 | 162,200 |
| 2015/12/09 | 4,280 | 4,325 | 4,185 | 4,200 | 206,500 |
| 2015/12/08 | 4,345 | 4,365 | 4,315 | 4,330 | 176,700 |
| 2015/12/07 | 4,320 | 4,400 | 4,305 | 4,365 | 176,900 |
| 2015/12/04 | 4,270 | 4,395 | 4,265 | 4,320 | 208,900 |
| 2015/12/03 | 4,350 | 4,380 | 4,250 | 4,310 | 239,300 |
| 2015/12/02 | 4,255 | 4,460 | 4,235 | 4,410 | 337,400 |
| 2015/12/01 | 4,130 | 4,260 | 4,125 | 4,255 | 333,000 |
| 2015/11/30 | 4,130 | 4,140 | 4,105 | 4,105 | 321,900 |
| 2015/11/27 | 4,125 | 4,160 | 4,120 | 4,135 | 175,700 |
| 2015/11/26 | 4,105 | 4,135 | 4,085 | 4,120 | 266,100 |
| 2015/11/25 | 4,160 | 4,165 | 4,100 | 4,135 | 185,600 |
| 2015/11/24 | 4,240 | 4,260 | 4,165 | 4,185 | 204,700 |
| 2015/11/20 | 4,240 | 4,245 | 4,195 | 4,240 | 109,600 |
| 2015/11/19 | 4,315 | 4,330 | 4,150 | 4,190 | 214,000 |
| 2015/11/18 | 4,310 | 4,335 | 4,250 | 4,265 | 152,800 |
| 2015/11/17 | 4,260 | 4,305 | 4,230 | 4,275 | 165,800 |
| 2015/11/16 | 4,180 | 4,250 | 4,180 | 4,210 | 140,600 |
| 2015/11/13 | 4,265 | 4,290 | 4,200 | 4,225 | 132,700 |
| 2015/11/12 | 4,275 | 4,345 | 4,255 | 4,300 | 86,500 |
| 2015/11/11 | 4,210 | 4,315 | 4,210 | 4,300 | 158,700 |
| 2015/11/10 | 4,150 | 4,270 | 4,150 | 4,220 | 170,100 |
| 2015/11/09 | 4,225 | 4,240 | 4,115 | 4,175 | 301,500 |
| 2015/11/06 | 4,280 | 4,285 | 4,185 | 4,210 | 259,400 |
| 2015/11/05 | 4,470 | 4,535 | 4,260 | 4,280 | 403,600 |
| 2015/11/04 | 4,410 | 4,450 | 4,370 | 4,400 | 199,600 |
| 2015/11/02 | 4,400 | 4,400 | 4,290 | 4,305 | 111,000 |
| 2015/10/30 | 4,390 | 4,455 | 4,355 | 4,415 | 148,700 |
| 2015/10/29 | 4,365 | 4,380 | 4,320 | 4,370 | 217,600 |
| 2015/10/28 | 4,415 | 4,435 | 4,340 | 4,380 | 145,600 |
| 2015/10/27 | 4,405 | 4,440 | 4,370 | 4,410 | 122,000 |
| 2015/10/26 | 4,450 | 4,450 | 4,390 | 4,390 | 91,700 |
| 2015/10/23 | 4,355 | 4,465 | 4,310 | 4,410 | 207,000 |
| 2015/10/22 | 4,260 | 4,310 | 4,150 | 4,215 | 187,900 |
| 2015/10/21 | 4,340 | 4,365 | 4,305 | 4,330 | 125,400 |
| 2015/10/20 | 4,300 | 4,340 | 4,280 | 4,295 | 88,400 |
| 2015/10/19 | 4,315 | 4,345 | 4,280 | 4,310 | 141,600 |
| 2015/10/16 | 4,370 | 4,425 | 4,300 | 4,300 | 124,100 |
| 2015/10/15 | 4,250 | 4,385 | 4,250 | 4,355 | 191,000 |
| 2015/10/14 | 4,195 | 4,260 | 4,170 | 4,230 | 147,700 |
| 2015/10/13 | 4,240 | 4,270 | 4,215 | 4,220 | 90,400 |
| 2015/10/09 | 4,225 | 4,255 | 4,165 | 4,250 | 85,400 |
| 2015/10/08 | 4,240 | 4,255 | 4,185 | 4,200 | 151,000 |
| 2015/10/07 | 4,285 | 4,300 | 4,160 | 4,240 | 82,800 |
| 2015/10/06 | 4,300 | 4,300 | 4,200 | 4,245 | 106,100 |
| 2015/10/05 | 4,250 | 4,275 | 4,215 | 4,250 | 256,800 |
| 2015/10/02 | 4,130 | 4,185 | 4,095 | 4,170 | 144,600 |
| 2015/10/01 | 4,200 | 4,240 | 4,155 | 4,175 | 103,500 |
| 2015/09/30 | 4,130 | 4,190 | 4,085 | 4,160 | 171,200 |
| 2015/09/29 | 4,135 | 4,190 | 4,025 | 4,030 | 160,600 |
| 2015/09/28 | 4,200 | 4,250 | 4,150 | 4,200 | 157,300 |
| 2015/09/25 | 4,225 | 4,235 | 4,155 | 4,210 | 218,600 |
| 2015/09/24 | 4,150 | 4,260 | 4,140 | 4,170 | 244,300 |
| 2015/09/18 | 4,280 | 4,280 | 4,160 | 4,175 | 134,200 |
| 2015/09/17 | 4,290 | 4,325 | 4,215 | 4,325 | 83,200 |
| 2015/09/16 | 4,360 | 4,360 | 4,250 | 4,300 | 97,200 |
| 2015/09/15 | 4,330 | 4,375 | 4,285 | 4,330 | 109,400 |
| 2015/09/14 | 4,330 | 4,360 | 4,275 | 4,280 | 121,400 |
| 2015/09/11 | 4,235 | 4,400 | 4,225 | 4,370 | 158,100 |
| 2015/09/10 | 4,235 | 4,330 | 4,230 | 4,305 | 146,900 |
| 2015/09/09 | 4,335 | 4,380 | 4,295 | 4,380 | 122,900 |
| 2015/09/08 | 4,370 | 4,380 | 4,210 | 4,215 | 119,100 |
| 2015/09/07 | 4,330 | 4,400 | 4,295 | 4,350 | 108,300 |
| 2015/09/04 | 4,530 | 4,530 | 4,330 | 4,360 | 172,900 |
| 2015/09/03 | 4,510 | 4,595 | 4,505 | 4,515 | 102,700 |
| 2015/09/02 | 4,430 | 4,630 | 4,425 | 4,500 | 155,900 |
| 2015/09/01 | 4,615 | 4,730 | 4,560 | 4,570 | 222,700 |
| 2015/08/31 | 4,590 | 4,695 | 4,565 | 4,675 | 158,200 |
| 2015/08/28 | 4,555 | 4,660 | 4,450 | 4,635 | 231,100 |
| 2015/08/27 | 4,495 | 4,580 | 4,355 | 4,380 | 184,600 |
| 2015/08/26 | 4,225 | 4,475 | 4,160 | 4,450 | 292,800 |
| 2015/08/25 | 4,080 | 4,300 | 4,035 | 4,155 | 199,400 |
| 2015/08/24 | 4,480 | 4,525 | 4,260 | 4,260 | 115,000 |
| 2015/08/21 | 4,785 | 4,800 | 4,630 | 4,640 | 133,800 |
| 2015/08/20 | 4,965 | 4,970 | 4,835 | 4,845 | 88,300 |
| 2015/08/19 | 4,985 | 5,050 | 4,940 | 4,970 | 104,200 |
| 2015/08/18 | 5,000 | 5,050 | 4,960 | 4,990 | 141,200 |
| 2015/08/17 | 4,890 | 5,000 | 4,875 | 4,995 | 150,100 |
| 2015/08/14 | 4,850 | 4,860 | 4,790 | 4,845 | 89,900 |
| 2015/08/13 | 4,865 | 4,910 | 4,835 | 4,890 | 99,700 |
| 2015/08/12 | 4,910 | 4,975 | 4,870 | 4,900 | 166,200 |
| 2015/08/11 | 4,970 | 5,000 | 4,880 | 4,915 | 100,500 |
| 2015/08/10 | 4,880 | 4,980 | 4,880 | 4,950 | 138,100 |
| 2015/08/07 | 4,885 | 4,905 | 4,820 | 4,875 | 142,500 |
| 2015/08/06 | 4,895 | 4,925 | 4,805 | 4,815 | 65,200 |
| 2015/08/05 | 4,890 | 4,905 | 4,825 | 4,865 | 123,900 |
| 2015/08/04 | 4,900 | 4,940 | 4,880 | 4,915 | 125,100 |
| 2015/08/03 | 4,855 | 4,920 | 4,820 | 4,915 | 92,200 |
| 2015/07/31 | 4,980 | 4,985 | 4,880 | 4,900 | 105,900 |
| 2015/07/30 | 4,995 | 5,020 | 4,900 | 4,940 | 157,200 |
| 2015/07/29 | 5,000 | 5,120 | 4,895 | 4,935 | 352,800 |
| 2015/07/28 | 4,770 | 4,890 | 4,755 | 4,835 | 111,900 |
| 2015/07/27 | 4,865 | 4,880 | 4,815 | 4,840 | 99,700 |
| 2015/07/24 | 4,965 | 4,965 | 4,905 | 4,920 | 108,500 |
| 2015/07/23 | 4,920 | 4,970 | 4,905 | 4,965 | 97,700 |
| 2015/07/22 | 4,935 | 4,935 | 4,855 | 4,900 | 117,800 |
| 2015/07/21 | 4,930 | 4,940 | 4,890 | 4,900 | 88,600 |
| 2015/07/17 | 4,900 | 4,920 | 4,800 | 4,845 | 65,900 |
| 2015/07/16 | 4,850 | 5,000 | 4,830 | 4,895 | 182,700 |
| 2015/07/15 | 4,790 | 4,830 | 4,765 | 4,810 | 138,600 |
| 2015/07/14 | 4,690 | 4,760 | 4,690 | 4,730 | 133,900 |
| 2015/07/13 | 4,555 | 4,660 | 4,545 | 4,635 | 124,500 |
| 2015/07/10 | 4,540 | 4,630 | 4,500 | 4,540 | 126,700 |
| 2015/07/09 | 4,400 | 4,520 | 4,285 | 4,505 | 151,800 |
| 2015/07/08 | 4,570 | 4,585 | 4,490 | 4,530 | 175,100 |
| 2015/07/07 | 4,565 | 4,665 | 4,550 | 4,615 | 124,100 |
| 2015/07/06 | 4,500 | 4,560 | 4,490 | 4,505 | 72,900 |
| 2015/07/03 | 4,590 | 4,595 | 4,545 | 4,575 | 114,100 |
| 2015/07/02 | 4,555 | 4,645 | 4,550 | 4,590 | 136,400 |
| 2015/07/01 | 4,555 | 4,590 | 4,485 | 4,505 | 170,100 |
| 2015/06/30 | 4,555 | 4,585 | 4,490 | 4,560 | 153,600 |
| 2015/06/29 | 4,520 | 4,565 | 4,485 | 4,485 | 154,000 |
| 2015/06/26 | 4,670 | 4,710 | 4,600 | 4,700 | 86,500 |
| 2015/06/25 | 4,670 | 4,725 | 4,605 | 4,635 | 119,000 |
| 2015/06/24 | 4,615 | 4,720 | 4,585 | 4,675 | 169,300 |
| 2015/06/23 | 4,620 | 4,620 | 4,550 | 4,575 | 107,900 |
| 2015/06/22 | 4,600 | 4,635 | 4,575 | 4,585 | 139,600 |
| 2015/06/19 | 4,585 | 4,630 | 4,540 | 4,565 | 101,500 |
| 2015/06/18 | 4,500 | 4,610 | 4,500 | 4,575 | 170,000 |
| 2015/06/17 | 4,490 | 4,575 | 4,430 | 4,450 | 99,500 |
| 2015/06/16 | 4,480 | 4,540 | 4,480 | 4,510 | 51,000 |
| 2015/06/15 | 4,410 | 4,535 | 4,405 | 4,525 | 95,800 |
| 2015/06/12 | 4,445 | 4,510 | 4,415 | 4,430 | 194,400 |
| 2015/06/11 | 4,470 | 4,530 | 4,440 | 4,490 | 75,600 |
| 2015/06/10 | 4,485 | 4,565 | 4,465 | 4,470 | 123,200 |
| 2015/06/09 | 4,495 | 4,550 | 4,455 | 4,455 | 179,900 |
| 2015/06/08 | 4,700 | 4,700 | 4,495 | 4,530 | 175,200 |
| 2015/06/05 | 4,720 | 4,790 | 4,705 | 4,740 | 145,000 |
| 2015/06/04 | 4,670 | 4,785 | 4,650 | 4,720 | 118,500 |
| 2015/06/03 | 4,685 | 4,685 | 4,620 | 4,650 | 127,300 |
| 2015/06/02 | 4,570 | 4,650 | 4,570 | 4,620 | 82,100 |
| 2015/06/01 | 4,565 | 4,675 | 4,565 | 4,610 | 166,000 |
| 2015/05/29 | 4,500 | 4,565 | 4,480 | 4,540 | 94,900 |
| 2015/05/28 | 4,570 | 4,585 | 4,510 | 4,565 | 93,100 |
| 2015/05/27 | 4,595 | 4,630 | 4,565 | 4,570 | 48,500 |
| 2015/05/26 | 4,570 | 4,635 | 4,540 | 4,610 | 69,900 |
| 2015/05/25 | 4,650 | 4,675 | 4,550 | 4,620 | 106,300 |
| 2015/05/22 | 4,560 | 4,640 | 4,530 | 4,630 | 190,100 |
| 2015/05/21 | 4,525 | 4,600 | 4,475 | 4,485 | 167,400 |
| 2015/05/20 | 4,500 | 4,615 | 4,500 | 4,585 | 173,600 |
| 2015/05/19 | 4,450 | 4,500 | 4,410 | 4,435 | 118,600 |
| 2015/05/18 | 4,390 | 4,480 | 4,360 | 4,440 | 149,400 |
| 2015/05/15 | 4,170 | 4,390 | 4,150 | 4,360 | 180,600 |
| 2015/05/14 | 4,080 | 4,165 | 4,080 | 4,160 | 92,900 |
| 2015/05/13 | 4,060 | 4,170 | 4,000 | 4,145 | 144,000 |
| 2015/05/12 | 3,825 | 4,070 | 3,825 | 4,065 | 207,600 |
| 2015/05/11 | 3,890 | 3,975 | 3,870 | 3,925 | 119,300 |
| 2015/05/08 | 3,830 | 3,865 | 3,790 | 3,800 | 49,900 |
| 2015/05/07 | 3,745 | 3,860 | 3,745 | 3,835 | 73,400 |
| 2015/05/01 | 3,810 | 3,840 | 3,760 | 3,805 | 77,800 |
| 2015/04/30 | 3,850 | 3,905 | 3,810 | 3,855 | 124,900 |
| 2015/04/28 | 3,900 | 3,910 | 3,855 | 3,865 | 99,600 |
| 2015/04/27 | 3,925 | 3,935 | 3,895 | 3,935 | 61,400 |
| 2015/04/24 | 3,915 | 3,930 | 3,895 | 3,905 | 55,200 |
| 2015/04/23 | 3,995 | 4,015 | 3,950 | 3,955 | 42,600 |
| 2015/04/22 | 3,975 | 4,050 | 3,975 | 4,010 | 67,400 |
| 2015/04/21 | 3,900 | 3,945 | 3,890 | 3,940 | 49,800 |
| 2015/04/20 | 3,900 | 3,955 | 3,900 | 3,920 | 49,200 |
| 2015/04/17 | 3,910 | 3,990 | 3,900 | 3,950 | 96,200 |
| 2015/04/16 | 3,960 | 3,960 | 3,875 | 3,955 | 88,600 |
| 2015/04/15 | 3,970 | 4,005 | 3,950 | 3,990 | 53,700 |
| 2015/04/14 | 4,005 | 4,025 | 3,965 | 4,010 | 97,700 |
| 2015/04/13 | 4,045 | 4,065 | 4,005 | 4,050 | 44,400 |
| 2015/04/10 | 4,100 | 4,100 | 4,025 | 4,035 | 98,800 |
| 2015/04/09 | 4,130 | 4,130 | 4,060 | 4,100 | 43,700 |
| 2015/04/08 | 4,070 | 4,165 | 4,070 | 4,135 | 78,000 |
| 2015/04/07 | 4,015 | 4,065 | 3,970 | 4,030 | 107,500 |
| 2015/04/06 | 3,960 | 4,045 | 3,960 | 4,015 | 87,500 |
| 2015/04/03 | 3,985 | 4,045 | 3,985 | 4,005 | 98,500 |
| 2015/04/02 | 3,970 | 4,010 | 3,945 | 3,975 | 89,700 |
| 2015/04/01 | 4,015 | 4,025 | 3,920 | 3,965 | 108,200 |
| 2015/03/31 | 4,030 | 4,090 | 3,995 | 4,025 | 115,200 |
| 2015/03/30 | 3,970 | 4,035 | 3,965 | 4,000 | 113,700 |
| 2015/03/27 | 3,900 | 4,010 | 3,900 | 3,960 | 155,100 |
| 2015/03/26 | 3,935 | 3,955 | 3,890 | 3,940 | 90,400 |
| 2015/03/25 | 3,905 | 3,945 | 3,870 | 3,945 | 55,700 |
| 2015/03/24 | 3,960 | 3,980 | 3,890 | 3,920 | 70,400 |
| 2015/03/23 | 3,990 | 3,990 | 3,950 | 3,985 | 101,100 |
| 2015/03/20 | 3,945 | 3,980 | 3,925 | 3,975 | 59,300 |
| 2015/03/19 | 3,895 | 3,930 | 3,840 | 3,910 | 125,700 |
| 2015/03/18 | 3,920 | 3,950 | 3,875 | 3,945 | 114,500 |
| 2015/03/17 | 3,885 | 3,935 | 3,885 | 3,920 | 77,400 |
| 2015/03/16 | 3,870 | 3,915 | 3,855 | 3,910 | 103,300 |
| 2015/03/13 | 3,845 | 3,870 | 3,820 | 3,835 | 136,100 |
| 2015/03/12 | 3,805 | 3,865 | 3,805 | 3,830 | 65,100 |
| 2015/03/11 | 3,840 | 3,875 | 3,825 | 3,835 | 50,700 |
| 2015/03/10 | 3,880 | 3,900 | 3,835 | 3,860 | 64,300 |
| 2015/03/09 | 3,860 | 3,885 | 3,835 | 3,860 | 56,200 |
| 2015/03/06 | 3,850 | 3,890 | 3,835 | 3,880 | 79,200 |
| 2015/03/05 | 3,790 | 3,830 | 3,780 | 3,820 | 70,100 |
| 2015/03/04 | 3,820 | 3,835 | 3,750 | 3,785 | 92,400 |
| 2015/03/03 | 3,810 | 3,875 | 3,810 | 3,825 | 117,800 |
| 2015/03/02 | 3,745 | 3,815 | 3,745 | 3,795 | 97,500 |
| 2015/02/27 | 3,750 | 3,800 | 3,740 | 3,765 | 109,700 |
| 2015/02/26 | 3,665 | 3,785 | 3,665 | 3,775 | 137,300 |
| 2015/02/25 | 3,685 | 3,690 | 3,625 | 3,670 | 136,000 |
| 2015/02/24 | 3,600 | 3,680 | 3,570 | 3,670 | 128,800 |
| 2015/02/23 | 3,515 | 3,600 | 3,510 | 3,590 | 110,900 |
| 2015/02/20 | 3,510 | 3,555 | 3,475 | 3,545 | 136,800 |
| 2015/02/19 | 3,485 | 3,545 | 3,455 | 3,530 | 126,600 |
| 2015/02/18 | 3,445 | 3,495 | 3,435 | 3,495 | 118,700 |
| 2015/02/17 | 3,335 | 3,440 | 3,335 | 3,405 | 123,200 |
| 2015/02/16 | 3,305 | 3,375 | 3,300 | 3,350 | 178,500 |
| 2015/02/13 | 3,285 | 3,285 | 3,260 | 3,260 | 157,000 |
| 2015/02/12 | 3,325 | 3,325 | 3,275 | 3,295 | 230,400 |
| 2015/02/10 | 3,260 | 3,300 | 3,260 | 3,280 | 120,500 |
| 2015/02/09 | 3,375 | 3,390 | 3,280 | 3,290 | 162,000 |
| 2015/02/06 | 3,375 | 3,395 | 3,350 | 3,360 | 90,600 |
| 2015/02/05 | 3,425 | 3,430 | 3,350 | 3,395 | 152,600 |
| 2015/02/04 | 3,410 | 3,485 | 3,395 | 3,425 | 120,200 |
| 2015/02/03 | 3,480 | 3,495 | 3,400 | 3,425 | 101,500 |
| 2015/02/02 | 3,410 | 3,480 | 3,410 | 3,460 | 61,000 |
| 2015/01/30 | 3,480 | 3,495 | 3,440 | 3,455 | 61,000 |
| 2015/01/29 | 3,425 | 3,485 | 3,425 | 3,460 | 49,700 |
| 2015/01/28 | 3,410 | 3,490 | 3,400 | 3,470 | 52,200 |
| 2015/01/27 | 3,410 | 3,485 | 3,410 | 3,465 | 70,200 |
| 2015/01/26 | 3,375 | 3,420 | 3,350 | 3,405 | 67,400 |
| 2015/01/23 | 3,470 | 3,475 | 3,425 | 3,445 | 63,700 |
| 2015/01/22 | 3,535 | 3,535 | 3,380 | 3,435 | 157,500 |
| 2015/01/21 | 3,580 | 3,580 | 3,535 | 3,560 | 54,500 |
| 2015/01/20 | 3,515 | 3,580 | 3,495 | 3,575 | 49,100 |
| 2015/01/19 | 3,425 | 3,520 | 3,425 | 3,495 | 88,400 |
| 2015/01/16 | 3,395 | 3,425 | 3,360 | 3,390 | 104,700 |
| 2015/01/15 | 3,400 | 3,480 | 3,395 | 3,450 | 135,400 |
| 2015/01/14 | 3,430 | 3,460 | 3,360 | 3,365 | 109,200 |
| 2015/01/13 | 3,365 | 3,495 | 3,365 | 3,485 | 95,800 |
| 2015/01/09 | 3,440 | 3,485 | 3,400 | 3,430 | 75,600 |
| 2015/01/08 | 3,435 | 3,460 | 3,415 | 3,430 | 76,000 |
| 2015/01/07 | 3,470 | 3,490 | 3,395 | 3,410 | 81,900 |
| 2015/01/06 | 3,515 | 3,560 | 3,495 | 3,500 | 54,500 |
| 2015/01/05 | 3,570 | 3,595 | 3,545 | 3,570 | 36,800 |