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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,000 | 6,020 | 5,910 | 5,920 | 56,600 |
| 2017/12/28 | 6,000 | 6,020 | 5,940 | 5,950 | 59,800 |
| 2017/12/27 | 5,970 | 6,040 | 5,950 | 6,040 | 45,000 |
| 2017/12/26 | 5,970 | 5,990 | 5,930 | 5,970 | 55,700 |
| 2017/12/25 | 6,000 | 6,000 | 5,920 | 5,960 | 57,400 |
| 2017/12/22 | 5,930 | 5,960 | 5,900 | 5,950 | 77,600 |
| 2017/12/21 | 5,870 | 5,950 | 5,830 | 5,910 | 92,700 |
| 2017/12/20 | 5,930 | 5,940 | 5,830 | 5,870 | 81,300 |
| 2017/12/19 | 5,980 | 5,980 | 5,860 | 5,910 | 130,900 |
| 2017/12/18 | 6,000 | 6,120 | 5,970 | 6,000 | 236,800 |
| 2017/12/15 | 5,760 | 5,780 | 5,670 | 5,730 | 137,300 |
| 2017/12/14 | 5,810 | 5,850 | 5,740 | 5,790 | 99,000 |
| 2017/12/13 | 5,840 | 5,870 | 5,740 | 5,750 | 86,400 |
| 2017/12/12 | 5,800 | 5,860 | 5,790 | 5,820 | 79,000 |
| 2017/12/11 | 5,780 | 5,810 | 5,720 | 5,760 | 90,500 |
| 2017/12/08 | 5,700 | 5,810 | 5,700 | 5,770 | 198,800 |
| 2017/12/07 | 5,760 | 5,830 | 5,760 | 5,800 | 145,600 |
| 2017/12/06 | 5,810 | 5,840 | 5,740 | 5,740 | 79,200 |
| 2017/12/05 | 5,810 | 5,900 | 5,780 | 5,870 | 79,100 |
| 2017/12/04 | 5,920 | 5,990 | 5,860 | 5,860 | 70,900 |
| 2017/12/01 | 5,940 | 5,980 | 5,880 | 5,900 | 111,300 |
| 2017/11/30 | 5,960 | 5,970 | 5,860 | 5,900 | 146,900 |
| 2017/11/29 | 5,890 | 5,980 | 5,870 | 5,970 | 96,500 |
| 2017/11/28 | 5,840 | 5,980 | 5,800 | 5,940 | 157,000 |
| 2017/11/27 | 5,820 | 5,840 | 5,770 | 5,790 | 54,800 |
| 2017/11/24 | 5,750 | 5,850 | 5,740 | 5,820 | 65,700 |
| 2017/11/22 | 5,760 | 5,790 | 5,730 | 5,770 | 92,300 |
| 2017/11/21 | 5,810 | 5,820 | 5,720 | 5,740 | 96,800 |
| 2017/11/20 | 5,710 | 5,810 | 5,700 | 5,780 | 115,600 |
| 2017/11/17 | 5,720 | 5,780 | 5,680 | 5,720 | 171,900 |
| 2017/11/16 | 5,580 | 5,710 | 5,560 | 5,680 | 133,000 |
| 2017/11/15 | 5,700 | 5,760 | 5,590 | 5,600 | 148,500 |
| 2017/11/14 | 5,850 | 5,900 | 5,710 | 5,720 | 164,300 |
| 2017/11/13 | 5,860 | 5,950 | 5,840 | 5,860 | 195,600 |
| 2017/11/10 | 5,800 | 5,890 | 5,800 | 5,850 | 236,700 |
| 2017/11/09 | 5,800 | 5,990 | 5,790 | 5,900 | 294,000 |
| 2017/11/08 | 5,570 | 5,740 | 5,490 | 5,700 | 383,300 |
| 2017/11/07 | 5,490 | 5,600 | 5,490 | 5,540 | 285,000 |
| 2017/11/06 | 5,370 | 5,400 | 5,330 | 5,390 | 136,200 |
| 2017/11/02 | 5,450 | 5,450 | 5,360 | 5,400 | 172,800 |
| 2017/11/01 | 5,400 | 5,420 | 5,300 | 5,390 | 328,300 |
| 2017/10/31 | 5,490 | 5,560 | 5,490 | 5,530 | 139,300 |
| 2017/10/30 | 5,510 | 5,510 | 5,460 | 5,470 | 276,500 |
| 2017/10/27 | 5,490 | 5,560 | 5,480 | 5,520 | 125,000 |
| 2017/10/26 | 5,500 | 5,580 | 5,480 | 5,480 | 120,100 |
| 2017/10/25 | 5,640 | 5,640 | 5,510 | 5,510 | 102,100 |
| 2017/10/24 | 5,550 | 5,630 | 5,530 | 5,600 | 144,200 |
| 2017/10/23 | 5,500 | 5,500 | 5,430 | 5,450 | 89,800 |
| 2017/10/20 | 5,380 | 5,460 | 5,370 | 5,440 | 66,700 |
| 2017/10/19 | 5,470 | 5,480 | 5,370 | 5,390 | 93,400 |
| 2017/10/18 | 5,490 | 5,520 | 5,410 | 5,460 | 92,200 |
| 2017/10/17 | 5,560 | 5,570 | 5,510 | 5,530 | 114,700 |
| 2017/10/16 | 5,510 | 5,600 | 5,510 | 5,540 | 125,000 |
| 2017/10/13 | 5,480 | 5,550 | 5,410 | 5,520 | 159,300 |
| 2017/10/12 | 5,530 | 5,540 | 5,450 | 5,490 | 93,600 |
| 2017/10/11 | 5,500 | 5,540 | 5,490 | 5,500 | 101,700 |
| 2017/10/10 | 5,470 | 5,510 | 5,440 | 5,470 | 114,500 |
| 2017/10/06 | 5,480 | 5,500 | 5,450 | 5,470 | 90,100 |
| 2017/10/05 | 5,500 | 5,550 | 5,490 | 5,510 | 70,800 |
| 2017/10/04 | 5,600 | 5,620 | 5,510 | 5,530 | 75,300 |
| 2017/10/03 | 5,610 | 5,640 | 5,560 | 5,590 | 122,100 |
| 2017/10/02 | 5,650 | 5,650 | 5,540 | 5,580 | 86,600 |
| 2017/09/29 | 5,570 | 5,650 | 5,550 | 5,640 | 166,100 |
| 2017/09/28 | 5,610 | 5,640 | 5,550 | 5,610 | 140,900 |
| 2017/09/27 | 5,600 | 5,620 | 5,490 | 5,570 | 193,000 |
| 2017/09/26 | 5,600 | 5,680 | 5,570 | 5,620 | 171,800 |
| 2017/09/25 | 5,550 | 5,610 | 5,520 | 5,600 | 153,800 |
| 2017/09/22 | 5,460 | 5,500 | 5,430 | 5,490 | 108,800 |
| 2017/09/21 | 5,500 | 5,500 | 5,460 | 5,500 | 144,200 |
| 2017/09/20 | 5,480 | 5,500 | 5,440 | 5,490 | 136,000 |
| 2017/09/19 | 5,400 | 5,480 | 5,380 | 5,480 | 216,500 |
| 2017/09/15 | 5,250 | 5,340 | 5,250 | 5,340 | 138,100 |
| 2017/09/14 | 5,160 | 5,250 | 5,160 | 5,210 | 103,400 |
| 2017/09/13 | 5,110 | 5,190 | 5,100 | 5,190 | 96,000 |
| 2017/09/12 | 5,090 | 5,110 | 5,050 | 5,080 | 91,900 |
| 2017/09/11 | 5,040 | 5,080 | 5,020 | 5,040 | 49,000 |
| 2017/09/08 | 4,955 | 5,040 | 4,955 | 5,000 | 103,800 |
| 2017/09/07 | 5,000 | 5,010 | 4,950 | 4,970 | 99,100 |
| 2017/09/06 | 4,885 | 4,975 | 4,850 | 4,965 | 101,500 |
| 2017/09/05 | 5,070 | 5,070 | 4,900 | 4,915 | 104,300 |
| 2017/09/04 | 5,110 | 5,130 | 5,030 | 5,050 | 99,100 |
| 2017/09/01 | 5,090 | 5,160 | 5,040 | 5,150 | 140,800 |
| 2017/08/31 | 5,100 | 5,150 | 5,040 | 5,080 | 238,200 |
| 2017/08/30 | 5,110 | 5,150 | 5,090 | 5,140 | 299,700 |
| 2017/08/29 | 5,060 | 5,130 | 5,020 | 5,110 | 76,100 |
| 2017/08/28 | 5,140 | 5,160 | 5,050 | 5,080 | 112,700 |
| 2017/08/25 | 5,120 | 5,170 | 5,090 | 5,120 | 109,700 |
| 2017/08/24 | 5,100 | 5,140 | 5,100 | 5,120 | 91,900 |
| 2017/08/23 | 5,150 | 5,170 | 5,090 | 5,140 | 70,300 |
| 2017/08/22 | 5,040 | 5,120 | 5,030 | 5,110 | 83,200 |
| 2017/08/21 | 5,060 | 5,090 | 5,040 | 5,060 | 54,000 |
| 2017/08/18 | 4,995 | 5,040 | 4,985 | 5,020 | 56,600 |
| 2017/08/17 | 5,050 | 5,090 | 5,040 | 5,050 | 46,100 |
| 2017/08/16 | 5,080 | 5,140 | 5,030 | 5,080 | 83,900 |
| 2017/08/15 | 5,000 | 5,080 | 4,995 | 5,040 | 113,100 |
| 2017/08/14 | 5,070 | 5,080 | 4,955 | 4,955 | 162,700 |
| 2017/08/10 | 5,070 | 5,130 | 5,060 | 5,110 | 168,100 |
| 2017/08/09 | 5,200 | 5,200 | 5,100 | 5,100 | 124,700 |
| 2017/08/08 | 5,210 | 5,240 | 5,160 | 5,210 | 82,900 |
| 2017/08/07 | 5,150 | 5,210 | 5,150 | 5,180 | 74,700 |
| 2017/08/04 | 5,070 | 5,160 | 5,040 | 5,140 | 139,300 |
| 2017/08/03 | 5,020 | 5,030 | 4,990 | 5,020 | 122,800 |
| 2017/08/02 | 5,020 | 5,060 | 5,000 | 5,030 | 225,700 |
| 2017/08/01 | 5,150 | 5,200 | 5,100 | 5,100 | 153,400 |
| 2017/07/31 | 5,100 | 5,220 | 5,100 | 5,170 | 170,100 |
| 2017/07/28 | 5,030 | 5,140 | 5,030 | 5,080 | 194,400 |
| 2017/07/27 | 4,970 | 5,240 | 4,920 | 5,090 | 511,300 |
| 2017/07/26 | 4,900 | 4,925 | 4,850 | 4,880 | 176,400 |
| 2017/07/25 | 4,860 | 4,870 | 4,835 | 4,850 | 98,700 |
| 2017/07/24 | 4,860 | 4,880 | 4,835 | 4,870 | 76,900 |
| 2017/07/21 | 4,895 | 4,900 | 4,865 | 4,880 | 49,800 |
| 2017/07/20 | 4,895 | 4,990 | 4,895 | 4,910 | 182,600 |
| 2017/07/19 | 4,745 | 4,840 | 4,745 | 4,800 | 117,500 |
| 2017/07/18 | 4,685 | 4,745 | 4,645 | 4,730 | 110,800 |
| 2017/07/14 | 4,725 | 4,755 | 4,700 | 4,725 | 64,800 |
| 2017/07/13 | 4,735 | 4,740 | 4,690 | 4,705 | 72,400 |
| 2017/07/12 | 4,710 | 4,720 | 4,670 | 4,690 | 58,000 |
| 2017/07/11 | 4,685 | 4,740 | 4,650 | 4,735 | 63,200 |
| 2017/07/10 | 4,700 | 4,720 | 4,670 | 4,680 | 73,300 |
| 2017/07/07 | 4,630 | 4,685 | 4,630 | 4,655 | 107,000 |
| 2017/07/06 | 4,710 | 4,710 | 4,640 | 4,685 | 125,600 |
| 2017/07/05 | 4,705 | 4,725 | 4,655 | 4,710 | 78,800 |
| 2017/07/04 | 4,825 | 4,825 | 4,680 | 4,705 | 86,000 |
| 2017/07/03 | 4,815 | 4,820 | 4,750 | 4,770 | 99,800 |
| 2017/06/30 | 4,825 | 4,835 | 4,760 | 4,785 | 99,900 |
| 2017/06/29 | 4,835 | 4,875 | 4,810 | 4,855 | 74,000 |
| 2017/06/28 | 4,830 | 4,890 | 4,820 | 4,840 | 87,000 |
| 2017/06/27 | 4,900 | 4,910 | 4,860 | 4,885 | 85,800 |
| 2017/06/26 | 4,885 | 4,915 | 4,885 | 4,890 | 50,500 |
| 2017/06/23 | 4,865 | 4,910 | 4,865 | 4,885 | 122,500 |
| 2017/06/22 | 4,885 | 4,905 | 4,855 | 4,865 | 66,400 |
| 2017/06/21 | 4,905 | 4,935 | 4,870 | 4,885 | 84,700 |
| 2017/06/20 | 4,850 | 4,920 | 4,840 | 4,900 | 105,600 |
| 2017/06/19 | 4,780 | 4,825 | 4,740 | 4,805 | 128,200 |
| 2017/06/16 | 4,730 | 4,770 | 4,720 | 4,750 | 99,300 |
| 2017/06/15 | 4,670 | 4,730 | 4,665 | 4,690 | 110,200 |
| 2017/06/14 | 4,690 | 4,715 | 4,670 | 4,670 | 53,200 |
| 2017/06/13 | 4,645 | 4,705 | 4,645 | 4,660 | 43,100 |
| 2017/06/12 | 4,650 | 4,675 | 4,620 | 4,650 | 74,300 |
| 2017/06/09 | 4,725 | 4,730 | 4,675 | 4,680 | 83,000 |
| 2017/06/08 | 4,780 | 4,780 | 4,725 | 4,740 | 84,000 |
| 2017/06/07 | 4,800 | 4,805 | 4,760 | 4,760 | 103,000 |
| 2017/06/06 | 4,820 | 4,825 | 4,745 | 4,750 | 84,700 |
| 2017/06/05 | 4,810 | 4,845 | 4,785 | 4,820 | 129,600 |
| 2017/06/02 | 4,750 | 4,845 | 4,750 | 4,800 | 202,600 |
| 2017/06/01 | 4,680 | 4,715 | 4,670 | 4,710 | 124,600 |
| 2017/05/31 | 4,700 | 4,730 | 4,680 | 4,705 | 146,000 |
| 2017/05/30 | 4,700 | 4,710 | 4,645 | 4,695 | 67,500 |
| 2017/05/29 | 4,710 | 4,755 | 4,665 | 4,690 | 118,800 |
| 2017/05/26 | 4,705 | 4,710 | 4,655 | 4,690 | 136,300 |
| 2017/05/25 | 4,680 | 4,690 | 4,630 | 4,680 | 75,500 |
| 2017/05/24 | 4,735 | 4,755 | 4,665 | 4,675 | 140,400 |
| 2017/05/23 | 4,680 | 4,720 | 4,650 | 4,675 | 100,400 |
| 2017/05/22 | 4,700 | 4,705 | 4,645 | 4,665 | 98,800 |
| 2017/05/19 | 4,785 | 4,785 | 4,680 | 4,690 | 116,400 |
| 2017/05/18 | 4,775 | 4,795 | 4,755 | 4,785 | 160,300 |
| 2017/05/17 | 4,700 | 4,780 | 4,695 | 4,770 | 191,500 |
| 2017/05/16 | 4,620 | 4,730 | 4,620 | 4,715 | 183,700 |
| 2017/05/15 | 4,575 | 4,630 | 4,550 | 4,620 | 246,800 |
| 2017/05/12 | 4,520 | 4,595 | 4,340 | 4,580 | 770,300 |
| 2017/05/11 | 5,110 | 5,110 | 4,665 | 4,755 | 445,100 |
| 2017/05/10 | 5,070 | 5,120 | 5,060 | 5,110 | 89,600 |
| 2017/05/09 | 5,020 | 5,050 | 4,995 | 5,040 | 136,200 |
| 2017/05/08 | 4,955 | 5,020 | 4,930 | 5,000 | 238,200 |
| 2017/05/02 | 4,870 | 4,965 | 4,870 | 4,935 | 175,400 |
| 2017/05/01 | 4,815 | 4,855 | 4,800 | 4,820 | 88,000 |
| 2017/04/28 | 4,730 | 4,825 | 4,730 | 4,815 | 140,700 |
| 2017/04/27 | 4,685 | 4,760 | 4,665 | 4,755 | 192,400 |
| 2017/04/26 | 4,680 | 4,765 | 4,660 | 4,735 | 137,400 |
| 2017/04/25 | 4,605 | 4,680 | 4,600 | 4,675 | 135,200 |
| 2017/04/24 | 4,550 | 4,605 | 4,530 | 4,600 | 106,800 |
| 2017/04/21 | 4,505 | 4,520 | 4,485 | 4,520 | 105,700 |
| 2017/04/20 | 4,505 | 4,525 | 4,465 | 4,480 | 78,100 |
| 2017/04/19 | 4,465 | 4,550 | 4,465 | 4,525 | 121,000 |
| 2017/04/18 | 4,490 | 4,515 | 4,465 | 4,495 | 74,400 |
| 2017/04/17 | 4,395 | 4,485 | 4,395 | 4,475 | 75,200 |
| 2017/04/14 | 4,495 | 4,495 | 4,410 | 4,415 | 83,300 |
| 2017/04/13 | 4,465 | 4,500 | 4,430 | 4,480 | 103,600 |
| 2017/04/12 | 4,510 | 4,510 | 4,470 | 4,495 | 89,700 |
| 2017/04/11 | 4,570 | 4,570 | 4,515 | 4,525 | 72,500 |
| 2017/04/10 | 4,575 | 4,585 | 4,540 | 4,575 | 101,500 |
| 2017/04/07 | 4,545 | 4,560 | 4,490 | 4,530 | 117,100 |
| 2017/04/06 | 4,565 | 4,590 | 4,490 | 4,515 | 127,800 |
| 2017/04/05 | 4,500 | 4,570 | 4,480 | 4,560 | 211,900 |
| 2017/04/04 | 4,495 | 4,545 | 4,475 | 4,505 | 188,000 |
| 2017/04/03 | 4,470 | 4,515 | 4,440 | 4,505 | 207,900 |
| 2017/03/31 | 4,615 | 4,625 | 4,520 | 4,520 | 113,300 |
| 2017/03/30 | 4,610 | 4,620 | 4,560 | 4,570 | 129,500 |
| 2017/03/29 | 4,645 | 4,685 | 4,630 | 4,650 | 117,300 |
| 2017/03/28 | 4,665 | 4,725 | 4,650 | 4,720 | 152,500 |
| 2017/03/27 | 4,660 | 4,665 | 4,605 | 4,635 | 115,600 |
| 2017/03/24 | 4,630 | 4,690 | 4,615 | 4,665 | 126,200 |
| 2017/03/23 | 4,615 | 4,630 | 4,585 | 4,615 | 90,000 |
| 2017/03/22 | 4,605 | 4,650 | 4,590 | 4,615 | 120,300 |
| 2017/03/21 | 4,605 | 4,680 | 4,605 | 4,650 | 152,100 |
| 2017/03/17 | 4,590 | 4,630 | 4,575 | 4,585 | 119,900 |
| 2017/03/16 | 4,565 | 4,605 | 4,540 | 4,590 | 84,300 |
| 2017/03/15 | 4,625 | 4,635 | 4,580 | 4,615 | 90,300 |
| 2017/03/14 | 4,600 | 4,650 | 4,595 | 4,635 | 95,200 |
| 2017/03/13 | 4,560 | 4,595 | 4,520 | 4,580 | 92,100 |
| 2017/03/10 | 4,580 | 4,610 | 4,560 | 4,575 | 139,400 |
| 2017/03/09 | 4,525 | 4,580 | 4,490 | 4,550 | 125,600 |
| 2017/03/08 | 4,495 | 4,505 | 4,465 | 4,490 | 140,300 |
| 2017/03/07 | 4,485 | 4,530 | 4,480 | 4,505 | 94,200 |
| 2017/03/06 | 4,510 | 4,515 | 4,475 | 4,485 | 87,100 |
| 2017/03/03 | 4,480 | 4,515 | 4,480 | 4,495 | 98,900 |
| 2017/03/02 | 4,500 | 4,540 | 4,465 | 4,485 | 143,900 |
| 2017/03/01 | 4,395 | 4,460 | 4,380 | 4,460 | 120,500 |
| 2017/02/28 | 4,390 | 4,445 | 4,380 | 4,390 | 91,200 |
| 2017/02/27 | 4,360 | 4,420 | 4,360 | 4,395 | 118,400 |
| 2017/02/24 | 4,385 | 4,445 | 4,350 | 4,420 | 148,600 |
| 2017/02/23 | 4,395 | 4,425 | 4,370 | 4,390 | 144,100 |
| 2017/02/22 | 4,355 | 4,395 | 4,330 | 4,395 | 132,500 |
| 2017/02/21 | 4,355 | 4,370 | 4,335 | 4,355 | 103,000 |
| 2017/02/20 | 4,380 | 4,390 | 4,320 | 4,350 | 131,800 |
| 2017/02/17 | 4,415 | 4,435 | 4,375 | 4,390 | 142,300 |
| 2017/02/16 | 4,390 | 4,440 | 4,370 | 4,415 | 183,900 |
| 2017/02/15 | 4,370 | 4,405 | 4,350 | 4,395 | 175,900 |
| 2017/02/14 | 4,345 | 4,395 | 4,325 | 4,350 | 168,500 |
| 2017/02/13 | 4,320 | 4,340 | 4,280 | 4,330 | 96,600 |
| 2017/02/10 | 4,280 | 4,295 | 4,255 | 4,285 | 103,300 |
| 2017/02/09 | 4,235 | 4,260 | 4,210 | 4,220 | 99,000 |
| 2017/02/08 | 4,200 | 4,250 | 4,170 | 4,235 | 138,800 |
| 2017/02/07 | 4,250 | 4,255 | 4,195 | 4,195 | 86,700 |
| 2017/02/06 | 4,275 | 4,300 | 4,230 | 4,270 | 122,800 |
| 2017/02/03 | 4,265 | 4,305 | 4,255 | 4,295 | 103,100 |
| 2017/02/02 | 4,275 | 4,320 | 4,255 | 4,265 | 115,900 |
| 2017/02/01 | 4,250 | 4,285 | 4,215 | 4,275 | 148,400 |
| 2017/01/31 | 4,380 | 4,380 | 4,200 | 4,245 | 255,900 |
| 2017/01/30 | 4,310 | 4,340 | 4,290 | 4,330 | 114,800 |
| 2017/01/27 | 4,365 | 4,390 | 4,320 | 4,330 | 87,400 |
| 2017/01/26 | 4,350 | 4,390 | 4,310 | 4,330 | 116,500 |
| 2017/01/25 | 4,345 | 4,350 | 4,295 | 4,330 | 135,700 |
| 2017/01/24 | 4,310 | 4,355 | 4,290 | 4,305 | 74,400 |
| 2017/01/23 | 4,380 | 4,390 | 4,335 | 4,340 | 89,800 |
| 2017/01/20 | 4,405 | 4,450 | 4,380 | 4,405 | 105,700 |
| 2017/01/19 | 4,400 | 4,415 | 4,370 | 4,390 | 70,700 |
| 2017/01/18 | 4,340 | 4,380 | 4,320 | 4,365 | 114,200 |
| 2017/01/17 | 4,450 | 4,455 | 4,375 | 4,385 | 82,600 |
| 2017/01/16 | 4,420 | 4,455 | 4,405 | 4,440 | 84,600 |
| 2017/01/13 | 4,390 | 4,475 | 4,390 | 4,455 | 112,800 |
| 2017/01/12 | 4,445 | 4,445 | 4,355 | 4,400 | 109,100 |
| 2017/01/11 | 4,450 | 4,475 | 4,395 | 4,435 | 137,800 |
| 2017/01/10 | 4,510 | 4,555 | 4,475 | 4,500 | 143,700 |
| 2017/01/06 | 4,475 | 4,560 | 4,465 | 4,545 | 111,900 |
| 2017/01/05 | 4,490 | 4,545 | 4,415 | 4,520 | 150,400 |
| 2017/01/04 | 4,445 | 4,520 | 4,445 | 4,500 | 180,200 |