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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,435 | 4,495 | 4,435 | 4,475 | 73,800 |
| 2016/12/29 | 4,500 | 4,505 | 4,430 | 4,450 | 83,100 |
| 2016/12/28 | 4,425 | 4,510 | 4,390 | 4,500 | 67,600 |
| 2016/12/27 | 4,470 | 4,520 | 4,465 | 4,475 | 108,600 |
| 2016/12/26 | 4,355 | 4,480 | 4,355 | 4,450 | 157,700 |
| 2016/12/22 | 4,285 | 4,430 | 4,260 | 4,410 | 205,300 |
| 2016/12/21 | 4,400 | 4,400 | 4,325 | 4,365 | 215,100 |
| 2016/12/20 | 4,300 | 4,430 | 4,300 | 4,400 | 221,100 |
| 2016/12/19 | 4,220 | 4,300 | 4,220 | 4,285 | 219,600 |
| 2016/12/16 | 4,195 | 4,220 | 4,180 | 4,190 | 202,400 |
| 2016/12/15 | 4,110 | 4,155 | 4,100 | 4,145 | 218,800 |
| 2016/12/14 | 3,940 | 4,105 | 3,925 | 4,090 | 439,200 |
| 2016/12/13 | 4,170 | 4,210 | 4,165 | 4,210 | 268,500 |
| 2016/12/12 | 4,200 | 4,215 | 4,155 | 4,195 | 203,100 |
| 2016/12/09 | 4,200 | 4,235 | 4,165 | 4,205 | 143,500 |
| 2016/12/08 | 4,230 | 4,235 | 4,175 | 4,225 | 121,700 |
| 2016/12/07 | 4,220 | 4,240 | 4,195 | 4,205 | 112,700 |
| 2016/12/06 | 4,255 | 4,260 | 4,185 | 4,200 | 131,900 |
| 2016/12/05 | 4,200 | 4,235 | 4,175 | 4,200 | 131,100 |
| 2016/12/02 | 4,265 | 4,275 | 4,210 | 4,270 | 166,400 |
| 2016/12/01 | 4,335 | 4,340 | 4,280 | 4,305 | 181,300 |
| 2016/11/30 | 4,300 | 4,335 | 4,280 | 4,295 | 191,900 |
| 2016/11/29 | 4,250 | 4,305 | 4,245 | 4,290 | 97,800 |
| 2016/11/28 | 4,225 | 4,320 | 4,215 | 4,305 | 122,100 |
| 2016/11/25 | 4,185 | 4,235 | 4,170 | 4,225 | 137,900 |
| 2016/11/24 | 4,155 | 4,190 | 4,150 | 4,170 | 249,700 |
| 2016/11/22 | 4,125 | 4,130 | 4,070 | 4,115 | 154,800 |
| 2016/11/21 | 4,125 | 4,145 | 4,105 | 4,135 | 78,800 |
| 2016/11/18 | 4,105 | 4,115 | 4,065 | 4,095 | 77,700 |
| 2016/11/17 | 4,070 | 4,100 | 4,065 | 4,075 | 124,800 |
| 2016/11/16 | 4,010 | 4,065 | 4,000 | 4,060 | 177,300 |
| 2016/11/15 | 3,965 | 4,025 | 3,940 | 3,995 | 185,000 |
| 2016/11/14 | 3,945 | 3,990 | 3,905 | 3,985 | 176,300 |
| 2016/11/11 | 4,020 | 4,055 | 3,915 | 3,940 | 338,800 |
| 2016/11/10 | 3,860 | 4,015 | 3,845 | 4,000 | 394,400 |
| 2016/11/09 | 3,800 | 3,880 | 3,630 | 3,685 | 328,300 |
| 2016/11/08 | 3,530 | 3,795 | 3,525 | 3,775 | 256,600 |
| 2016/11/07 | 3,525 | 3,560 | 3,480 | 3,550 | 82,600 |
| 2016/11/04 | 3,550 | 3,560 | 3,485 | 3,530 | 114,000 |
| 2016/11/02 | 3,555 | 3,565 | 3,520 | 3,550 | 93,200 |
| 2016/11/01 | 3,575 | 3,600 | 3,550 | 3,595 | 113,000 |
| 2016/10/31 | 3,600 | 3,605 | 3,540 | 3,580 | 86,700 |
| 2016/10/28 | 3,615 | 3,615 | 3,575 | 3,590 | 78,700 |
| 2016/10/27 | 3,580 | 3,610 | 3,580 | 3,590 | 82,700 |
| 2016/10/26 | 3,570 | 3,595 | 3,565 | 3,575 | 86,200 |
| 2016/10/25 | 3,585 | 3,590 | 3,560 | 3,570 | 101,000 |
| 2016/10/24 | 3,550 | 3,550 | 3,510 | 3,550 | 87,700 |
| 2016/10/21 | 3,530 | 3,550 | 3,505 | 3,510 | 103,500 |
| 2016/10/20 | 3,475 | 3,540 | 3,475 | 3,525 | 108,500 |
| 2016/10/19 | 3,475 | 3,490 | 3,450 | 3,485 | 147,000 |
| 2016/10/18 | 3,505 | 3,520 | 3,460 | 3,520 | 167,700 |
| 2016/10/17 | 3,480 | 3,515 | 3,460 | 3,470 | 172,600 |
| 2016/10/14 | 3,485 | 3,495 | 3,470 | 3,480 | 79,200 |
| 2016/10/13 | 3,525 | 3,525 | 3,490 | 3,505 | 128,300 |
| 2016/10/12 | 3,495 | 3,505 | 3,465 | 3,475 | 159,900 |
| 2016/10/11 | 3,525 | 3,560 | 3,520 | 3,530 | 93,400 |
| 2016/10/07 | 3,540 | 3,550 | 3,495 | 3,510 | 107,300 |
| 2016/10/06 | 3,615 | 3,615 | 3,545 | 3,555 | 94,800 |
| 2016/10/05 | 3,595 | 3,615 | 3,580 | 3,595 | 89,400 |
| 2016/10/04 | 3,565 | 3,590 | 3,545 | 3,585 | 89,800 |
| 2016/10/03 | 3,580 | 3,620 | 3,560 | 3,575 | 105,700 |
| 2016/09/30 | 3,525 | 3,550 | 3,520 | 3,545 | 81,700 |
| 2016/09/29 | 3,570 | 3,580 | 3,520 | 3,575 | 140,000 |
| 2016/09/28 | 3,515 | 3,570 | 3,505 | 3,555 | 122,700 |
| 2016/09/27 | 3,550 | 3,605 | 3,515 | 3,605 | 215,400 |
| 2016/09/26 | 3,635 | 3,655 | 3,585 | 3,590 | 114,300 |
| 2016/09/23 | 3,600 | 3,685 | 3,600 | 3,680 | 213,500 |
| 2016/09/21 | 3,540 | 3,600 | 3,490 | 3,595 | 219,400 |
| 2016/09/20 | 3,500 | 3,580 | 3,445 | 3,510 | 204,400 |
| 2016/09/16 | 3,495 | 3,495 | 3,450 | 3,465 | 109,000 |
| 2016/09/15 | 3,460 | 3,480 | 3,450 | 3,465 | 132,200 |
| 2016/09/14 | 3,455 | 3,500 | 3,450 | 3,470 | 146,100 |
| 2016/09/13 | 3,460 | 3,490 | 3,425 | 3,480 | 212,500 |
| 2016/09/12 | 3,450 | 3,475 | 3,405 | 3,430 | 152,000 |
| 2016/09/09 | 3,460 | 3,510 | 3,450 | 3,490 | 147,700 |
| 2016/09/08 | 3,455 | 3,470 | 3,425 | 3,460 | 145,200 |
| 2016/09/07 | 3,440 | 3,480 | 3,440 | 3,470 | 105,100 |
| 2016/09/06 | 3,400 | 3,470 | 3,400 | 3,445 | 238,100 |
| 2016/09/05 | 3,400 | 3,415 | 3,375 | 3,390 | 130,000 |
| 2016/09/02 | 3,355 | 3,365 | 3,330 | 3,350 | 86,800 |
| 2016/09/01 | 3,320 | 3,390 | 3,320 | 3,365 | 172,000 |
| 2016/08/31 | 3,320 | 3,320 | 3,260 | 3,320 | 189,000 |
| 2016/08/30 | 3,295 | 3,350 | 3,295 | 3,320 | 165,800 |
| 2016/08/29 | 3,310 | 3,315 | 3,260 | 3,290 | 116,400 |
| 2016/08/26 | 3,275 | 3,280 | 3,225 | 3,240 | 121,600 |
| 2016/08/25 | 3,270 | 3,310 | 3,245 | 3,305 | 103,500 |
| 2016/08/24 | 3,325 | 3,325 | 3,265 | 3,285 | 122,100 |
| 2016/08/23 | 3,300 | 3,345 | 3,300 | 3,325 | 123,600 |
| 2016/08/22 | 3,345 | 3,375 | 3,305 | 3,330 | 137,600 |
| 2016/08/19 | 3,350 | 3,350 | 3,275 | 3,300 | 216,400 |
| 2016/08/18 | 3,340 | 3,380 | 3,340 | 3,355 | 200,500 |
| 2016/08/17 | 3,345 | 3,375 | 3,330 | 3,360 | 161,600 |
| 2016/08/16 | 3,380 | 3,400 | 3,360 | 3,375 | 126,300 |
| 2016/08/15 | 3,370 | 3,395 | 3,350 | 3,380 | 113,800 |
| 2016/08/12 | 3,450 | 3,460 | 3,400 | 3,425 | 142,600 |
| 2016/08/10 | 3,310 | 3,390 | 3,310 | 3,380 | 200,000 |
| 2016/08/09 | 3,330 | 3,350 | 3,310 | 3,330 | 158,700 |
| 2016/08/08 | 3,370 | 3,370 | 3,300 | 3,330 | 210,200 |
| 2016/08/05 | 3,300 | 3,430 | 3,300 | 3,395 | 400,100 |
| 2016/08/04 | 3,320 | 3,325 | 3,295 | 3,310 | 308,500 |
| 2016/08/03 | 3,300 | 3,350 | 3,240 | 3,320 | 375,500 |
| 2016/08/02 | 3,400 | 3,415 | 3,335 | 3,340 | 432,800 |
| 2016/08/01 | 3,390 | 3,495 | 3,355 | 3,470 | 377,600 |
| 2016/07/29 | 3,530 | 3,555 | 3,395 | 3,435 | 344,300 |
| 2016/07/28 | 3,500 | 3,655 | 3,400 | 3,600 | 464,000 |
| 2016/07/27 | 3,580 | 3,580 | 3,505 | 3,520 | 188,200 |
| 2016/07/26 | 3,600 | 3,605 | 3,510 | 3,530 | 177,700 |
| 2016/07/25 | 3,645 | 3,660 | 3,560 | 3,585 | 167,500 |
| 2016/07/22 | 3,560 | 3,605 | 3,555 | 3,605 | 150,300 |
| 2016/07/21 | 3,660 | 3,675 | 3,545 | 3,570 | 111,200 |
| 2016/07/20 | 3,580 | 3,640 | 3,555 | 3,630 | 108,100 |
| 2016/07/19 | 3,570 | 3,610 | 3,530 | 3,605 | 106,300 |
| 2016/07/15 | 3,640 | 3,650 | 3,545 | 3,575 | 137,100 |
| 2016/07/14 | 3,600 | 3,630 | 3,575 | 3,610 | 158,300 |
| 2016/07/13 | 3,695 | 3,710 | 3,605 | 3,615 | 164,400 |
| 2016/07/12 | 3,650 | 3,720 | 3,640 | 3,640 | 144,300 |
| 2016/07/11 | 3,595 | 3,625 | 3,590 | 3,610 | 88,700 |
| 2016/07/08 | 3,585 | 3,625 | 3,530 | 3,535 | 190,000 |
| 2016/07/07 | 3,565 | 3,625 | 3,555 | 3,585 | 144,600 |
| 2016/07/06 | 3,550 | 3,580 | 3,525 | 3,580 | 215,000 |
| 2016/07/05 | 3,545 | 3,590 | 3,540 | 3,575 | 118,800 |
| 2016/07/04 | 3,495 | 3,540 | 3,475 | 3,535 | 158,500 |
| 2016/07/01 | 3,500 | 3,565 | 3,495 | 3,525 | 121,800 |
| 2016/06/30 | 3,460 | 3,515 | 3,450 | 3,465 | 142,200 |
| 2016/06/29 | 3,450 | 3,485 | 3,435 | 3,455 | 175,300 |
| 2016/06/28 | 3,330 | 3,470 | 3,320 | 3,450 | 243,500 |
| 2016/06/27 | 3,325 | 3,400 | 3,325 | 3,380 | 204,600 |
| 2016/06/24 | 3,535 | 3,540 | 3,280 | 3,295 | 212,300 |
| 2016/06/23 | 3,505 | 3,525 | 3,475 | 3,500 | 85,500 |
| 2016/06/22 | 3,540 | 3,550 | 3,465 | 3,515 | 162,700 |
| 2016/06/21 | 3,540 | 3,620 | 3,495 | 3,600 | 138,500 |
| 2016/06/20 | 3,450 | 3,595 | 3,450 | 3,545 | 227,100 |
| 2016/06/17 | 3,555 | 3,620 | 3,540 | 3,555 | 165,600 |
| 2016/06/16 | 3,625 | 3,625 | 3,540 | 3,575 | 294,800 |
| 2016/06/15 | 3,615 | 3,670 | 3,600 | 3,645 | 162,900 |
| 2016/06/14 | 3,670 | 3,730 | 3,580 | 3,635 | 176,900 |
| 2016/06/13 | 3,735 | 3,750 | 3,665 | 3,665 | 95,900 |
| 2016/06/10 | 3,800 | 3,800 | 3,745 | 3,775 | 135,500 |
| 2016/06/09 | 3,795 | 3,830 | 3,780 | 3,800 | 57,700 |
| 2016/06/08 | 3,825 | 3,840 | 3,785 | 3,805 | 83,400 |
| 2016/06/07 | 3,810 | 3,855 | 3,800 | 3,825 | 91,000 |
| 2016/06/06 | 3,805 | 3,840 | 3,785 | 3,840 | 97,700 |
| 2016/06/03 | 3,830 | 3,865 | 3,790 | 3,860 | 129,200 |
| 2016/06/02 | 3,880 | 3,915 | 3,840 | 3,840 | 108,800 |
| 2016/06/01 | 3,940 | 3,945 | 3,885 | 3,900 | 116,300 |
| 2016/05/31 | 3,880 | 3,945 | 3,820 | 3,940 | 139,800 |
| 2016/05/30 | 3,885 | 3,885 | 3,825 | 3,880 | 70,900 |
| 2016/05/27 | 3,860 | 3,875 | 3,800 | 3,855 | 89,500 |
| 2016/05/26 | 3,895 | 3,895 | 3,830 | 3,835 | 70,900 |
| 2016/05/25 | 3,935 | 3,945 | 3,880 | 3,890 | 138,700 |
| 2016/05/24 | 3,825 | 3,860 | 3,820 | 3,830 | 101,000 |
| 2016/05/23 | 3,820 | 3,840 | 3,785 | 3,830 | 81,900 |
| 2016/05/20 | 3,770 | 3,850 | 3,770 | 3,820 | 135,600 |
| 2016/05/19 | 3,755 | 3,790 | 3,735 | 3,780 | 141,400 |
| 2016/05/18 | 3,750 | 3,785 | 3,705 | 3,730 | 160,600 |
| 2016/05/17 | 3,785 | 3,800 | 3,750 | 3,765 | 140,400 |
| 2016/05/16 | 3,755 | 3,765 | 3,705 | 3,745 | 130,800 |
| 2016/05/13 | 3,765 | 3,765 | 3,695 | 3,750 | 134,000 |
| 2016/05/12 | 3,810 | 3,810 | 3,720 | 3,750 | 239,300 |
| 2016/05/11 | 3,790 | 3,905 | 3,790 | 3,880 | 165,500 |
| 2016/05/10 | 3,790 | 3,875 | 3,740 | 3,825 | 325,200 |
| 2016/05/09 | 3,805 | 3,820 | 3,685 | 3,810 | 224,800 |
| 2016/05/06 | 3,825 | 3,865 | 3,795 | 3,850 | 154,000 |
| 2016/05/02 | 3,715 | 3,810 | 3,715 | 3,800 | 165,800 |
| 2016/04/28 | 3,965 | 3,995 | 3,835 | 3,840 | 128,100 |
| 2016/04/27 | 3,920 | 3,945 | 3,900 | 3,915 | 120,400 |
| 2016/04/26 | 3,870 | 3,925 | 3,845 | 3,900 | 118,900 |
| 2016/04/25 | 3,950 | 3,960 | 3,905 | 3,915 | 76,800 |
| 2016/04/22 | 3,925 | 3,975 | 3,880 | 3,940 | 113,100 |
| 2016/04/21 | 3,920 | 3,945 | 3,865 | 3,930 | 152,900 |
| 2016/04/20 | 3,930 | 3,945 | 3,830 | 3,860 | 159,700 |
| 2016/04/19 | 3,900 | 3,930 | 3,875 | 3,915 | 194,400 |
| 2016/04/18 | 3,785 | 3,820 | 3,760 | 3,785 | 165,000 |
| 2016/04/15 | 3,860 | 3,945 | 3,850 | 3,880 | 145,600 |
| 2016/04/14 | 3,860 | 3,875 | 3,815 | 3,860 | 144,300 |
| 2016/04/13 | 3,765 | 3,810 | 3,735 | 3,795 | 129,700 |
| 2016/04/12 | 3,765 | 3,790 | 3,720 | 3,765 | 192,600 |
| 2016/04/11 | 3,710 | 3,795 | 3,700 | 3,780 | 128,700 |
| 2016/04/08 | 3,705 | 3,790 | 3,650 | 3,755 | 191,900 |
| 2016/04/07 | 3,740 | 3,825 | 3,730 | 3,770 | 148,600 |
| 2016/04/06 | 3,750 | 3,795 | 3,690 | 3,775 | 234,600 |
| 2016/04/05 | 3,880 | 3,910 | 3,795 | 3,800 | 173,000 |
| 2016/04/04 | 3,875 | 3,965 | 3,875 | 3,920 | 144,600 |
| 2016/04/01 | 3,960 | 3,960 | 3,860 | 3,865 | 132,700 |
| 2016/03/31 | 4,000 | 4,010 | 3,935 | 3,935 | 121,300 |
| 2016/03/30 | 4,005 | 4,045 | 3,985 | 4,000 | 107,600 |
| 2016/03/29 | 3,985 | 4,010 | 3,940 | 4,000 | 166,900 |
| 2016/03/28 | 4,035 | 4,065 | 3,950 | 4,000 | 222,500 |
| 2016/03/25 | 4,115 | 4,120 | 3,965 | 4,005 | 272,700 |
| 2016/03/24 | 4,065 | 4,135 | 4,065 | 4,105 | 169,200 |
| 2016/03/23 | 4,135 | 4,140 | 4,055 | 4,095 | 77,000 |
| 2016/03/22 | 4,100 | 4,140 | 4,055 | 4,110 | 142,200 |
| 2016/03/18 | 4,085 | 4,105 | 4,030 | 4,075 | 122,400 |
| 2016/03/17 | 4,125 | 4,165 | 4,070 | 4,095 | 114,700 |
| 2016/03/16 | 4,090 | 4,105 | 4,040 | 4,055 | 99,400 |
| 2016/03/15 | 4,095 | 4,125 | 4,040 | 4,090 | 138,300 |
| 2016/03/14 | 4,025 | 4,135 | 4,010 | 4,100 | 234,800 |
| 2016/03/11 | 3,880 | 3,990 | 3,880 | 3,955 | 250,400 |
| 2016/03/10 | 3,850 | 3,940 | 3,810 | 3,915 | 160,500 |
| 2016/03/09 | 3,875 | 3,875 | 3,765 | 3,800 | 201,000 |
| 2016/03/08 | 3,910 | 3,935 | 3,825 | 3,880 | 185,800 |
| 2016/03/07 | 3,970 | 3,985 | 3,900 | 3,910 | 128,200 |
| 2016/03/04 | 3,975 | 3,975 | 3,875 | 3,940 | 252,100 |
| 2016/03/03 | 3,955 | 4,025 | 3,955 | 3,990 | 127,300 |
| 2016/03/02 | 3,975 | 4,020 | 3,935 | 3,980 | 126,500 |
| 2016/03/01 | 3,880 | 3,900 | 3,840 | 3,890 | 163,600 |
| 2016/02/29 | 3,920 | 3,955 | 3,865 | 3,885 | 175,300 |
| 2016/02/26 | 3,945 | 3,965 | 3,905 | 3,920 | 94,700 |
| 2016/02/25 | 3,870 | 3,980 | 3,870 | 3,935 | 167,100 |
| 2016/02/24 | 3,830 | 3,875 | 3,790 | 3,845 | 258,600 |
| 2016/02/23 | 3,985 | 4,000 | 3,830 | 3,885 | 187,800 |
| 2016/02/22 | 3,875 | 4,020 | 3,875 | 3,980 | 140,900 |
| 2016/02/19 | 3,870 | 3,910 | 3,835 | 3,875 | 152,800 |
| 2016/02/18 | 3,955 | 3,965 | 3,900 | 3,920 | 119,900 |
| 2016/02/17 | 3,860 | 3,910 | 3,830 | 3,885 | 296,000 |
| 2016/02/16 | 4,055 | 4,125 | 3,870 | 3,880 | 406,400 |
| 2016/02/15 | 4,030 | 4,170 | 3,990 | 4,130 | 273,200 |
| 2016/02/12 | 3,880 | 3,920 | 3,755 | 3,825 | 283,700 |
| 2016/02/10 | 4,140 | 4,165 | 3,960 | 4,020 | 252,100 |
| 2016/02/09 | 4,230 | 4,245 | 4,075 | 4,125 | 263,800 |
| 2016/02/08 | 4,320 | 4,420 | 4,265 | 4,385 | 202,000 |
| 2016/02/05 | 4,395 | 4,430 | 4,320 | 4,345 | 349,600 |
| 2016/02/04 | 4,450 | 4,535 | 4,410 | 4,445 | 346,600 |
| 2016/02/03 | 4,340 | 4,495 | 4,310 | 4,490 | 421,700 |
| 2016/02/02 | 4,190 | 4,500 | 4,175 | 4,410 | 470,800 |
| 2016/02/01 | 4,080 | 4,195 | 4,065 | 4,175 | 184,400 |
| 2016/01/29 | 3,960 | 4,040 | 3,885 | 4,030 | 254,000 |
| 2016/01/28 | 3,895 | 4,015 | 3,895 | 3,970 | 176,400 |
| 2016/01/27 | 3,930 | 3,965 | 3,890 | 3,930 | 229,500 |
| 2016/01/26 | 3,900 | 3,955 | 3,870 | 3,900 | 287,400 |
| 2016/01/25 | 3,780 | 3,940 | 3,780 | 3,910 | 293,400 |
| 2016/01/22 | 3,725 | 3,735 | 3,655 | 3,685 | 455,700 |
| 2016/01/21 | 3,780 | 3,820 | 3,665 | 3,665 | 327,200 |
| 2016/01/20 | 3,935 | 3,935 | 3,785 | 3,795 | 240,600 |
| 2016/01/19 | 3,920 | 3,960 | 3,905 | 3,935 | 302,200 |
| 2016/01/18 | 3,835 | 3,935 | 3,795 | 3,920 | 299,900 |
| 2016/01/15 | 3,950 | 3,970 | 3,865 | 3,880 | 285,400 |
| 2016/01/14 | 3,820 | 3,870 | 3,790 | 3,860 | 277,800 |
| 2016/01/13 | 3,855 | 3,925 | 3,855 | 3,905 | 156,800 |
| 2016/01/12 | 3,910 | 3,990 | 3,810 | 3,820 | 208,500 |
| 2016/01/08 | 3,985 | 4,045 | 3,945 | 3,955 | 226,000 |
| 2016/01/07 | 3,980 | 4,030 | 3,955 | 3,990 | 223,900 |
| 2016/01/06 | 4,055 | 4,095 | 3,975 | 3,990 | 260,700 |
| 2016/01/05 | 4,055 | 4,095 | 3,955 | 4,060 | 294,800 |
| 2016/01/04 | 4,125 | 4,175 | 4,075 | 4,080 | 133,000 |