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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,200 | 6,210 | 6,110 | 6,150 | 43,600 |
| 2019/12/27 | 6,140 | 6,220 | 6,140 | 6,190 | 42,200 |
| 2019/12/26 | 6,180 | 6,230 | 6,130 | 6,160 | 37,400 |
| 2019/12/25 | 6,220 | 6,230 | 6,180 | 6,180 | 50,500 |
| 2019/12/24 | 6,110 | 6,170 | 6,100 | 6,170 | 47,100 |
| 2019/12/23 | 6,170 | 6,180 | 6,100 | 6,130 | 42,400 |
| 2019/12/20 | 6,140 | 6,160 | 6,080 | 6,130 | 85,100 |
| 2019/12/19 | 6,100 | 6,130 | 6,060 | 6,090 | 82,700 |
| 2019/12/18 | 6,220 | 6,230 | 6,140 | 6,180 | 96,400 |
| 2019/12/17 | 6,210 | 6,240 | 6,160 | 6,240 | 91,200 |
| 2019/12/16 | 6,110 | 6,190 | 6,100 | 6,170 | 113,700 |
| 2019/12/13 | 6,090 | 6,130 | 6,070 | 6,070 | 160,100 |
| 2019/12/12 | 6,070 | 6,070 | 5,950 | 5,990 | 59,900 |
| 2019/12/11 | 6,040 | 6,070 | 5,980 | 6,020 | 56,500 |
| 2019/12/10 | 6,080 | 6,090 | 6,000 | 6,040 | 61,300 |
| 2019/12/09 | 6,000 | 6,000 | 5,950 | 5,980 | 48,200 |
| 2019/12/06 | 5,870 | 5,940 | 5,830 | 5,940 | 67,500 |
| 2019/12/05 | 6,030 | 6,060 | 5,900 | 5,940 | 101,000 |
| 2019/12/04 | 5,810 | 6,070 | 5,810 | 6,030 | 160,700 |
| 2019/12/03 | 5,720 | 5,820 | 5,710 | 5,810 | 72,100 |
| 2019/12/02 | 5,890 | 5,920 | 5,820 | 5,830 | 74,100 |
| 2019/11/29 | 5,810 | 5,820 | 5,750 | 5,790 | 53,500 |
| 2019/11/28 | 5,840 | 5,840 | 5,780 | 5,820 | 52,600 |
| 2019/11/27 | 5,790 | 5,800 | 5,740 | 5,780 | 67,700 |
| 2019/11/26 | 5,790 | 5,790 | 5,750 | 5,760 | 68,800 |
| 2019/11/25 | 5,770 | 5,770 | 5,700 | 5,730 | 68,200 |
| 2019/11/22 | 5,660 | 5,740 | 5,650 | 5,700 | 94,800 |
| 2019/11/21 | 5,700 | 5,770 | 5,690 | 5,740 | 108,900 |
| 2019/11/20 | 5,810 | 5,850 | 5,770 | 5,800 | 65,300 |
| 2019/11/19 | 5,780 | 5,830 | 5,780 | 5,810 | 73,100 |
| 2019/11/18 | 5,680 | 5,790 | 5,670 | 5,770 | 52,900 |
| 2019/11/15 | 5,730 | 5,780 | 5,720 | 5,740 | 64,200 |
| 2019/11/14 | 5,850 | 5,850 | 5,680 | 5,690 | 79,100 |
| 2019/11/13 | 5,800 | 5,860 | 5,780 | 5,810 | 82,900 |
| 2019/11/12 | 5,910 | 5,920 | 5,850 | 5,890 | 84,400 |
| 2019/11/11 | 5,820 | 5,900 | 5,790 | 5,900 | 107,600 |
| 2019/11/08 | 5,920 | 5,960 | 5,770 | 5,820 | 128,600 |
| 2019/11/07 | 5,790 | 5,800 | 5,700 | 5,740 | 157,900 |
| 2019/11/06 | 5,670 | 5,690 | 5,650 | 5,660 | 84,400 |
| 2019/11/05 | 5,770 | 5,770 | 5,720 | 5,720 | 61,900 |
| 2019/11/01 | 5,660 | 5,800 | 5,660 | 5,790 | 107,600 |
| 2019/10/31 | 5,670 | 5,720 | 5,650 | 5,670 | 46,600 |
| 2019/10/30 | 5,670 | 5,710 | 5,630 | 5,690 | 78,300 |
| 2019/10/29 | 5,610 | 5,690 | 5,590 | 5,640 | 86,100 |
| 2019/10/28 | 5,670 | 5,670 | 5,510 | 5,560 | 113,100 |
| 2019/10/25 | 5,630 | 5,660 | 5,590 | 5,660 | 98,100 |
| 2019/10/24 | 5,620 | 5,620 | 5,560 | 5,580 | 71,300 |
| 2019/10/23 | 5,580 | 5,610 | 5,470 | 5,600 | 110,300 |
| 2019/10/21 | 5,510 | 5,650 | 5,510 | 5,640 | 134,700 |
| 2019/10/18 | 5,430 | 5,490 | 5,390 | 5,470 | 121,800 |
| 2019/10/17 | 5,440 | 5,480 | 5,420 | 5,450 | 111,100 |
| 2019/10/16 | 5,480 | 5,520 | 5,420 | 5,420 | 117,800 |
| 2019/10/15 | 5,420 | 5,460 | 5,340 | 5,380 | 135,100 |
| 2019/10/11 | 5,360 | 5,380 | 5,320 | 5,360 | 182,400 |
| 2019/10/10 | 5,310 | 5,380 | 5,270 | 5,360 | 101,300 |
| 2019/10/09 | 5,320 | 5,350 | 5,300 | 5,320 | 97,600 |
| 2019/10/08 | 5,340 | 5,370 | 5,290 | 5,370 | 153,000 |
| 2019/10/07 | 5,180 | 5,210 | 5,160 | 5,200 | 67,400 |
| 2019/10/04 | 5,110 | 5,170 | 5,090 | 5,160 | 66,100 |
| 2019/10/03 | 5,220 | 5,230 | 5,130 | 5,150 | 110,500 |
| 2019/10/02 | 5,310 | 5,350 | 5,240 | 5,300 | 89,900 |
| 2019/10/01 | 5,330 | 5,380 | 5,290 | 5,350 | 78,100 |
| 2019/09/30 | 5,280 | 5,290 | 5,230 | 5,290 | 80,500 |
| 2019/09/27 | 5,270 | 5,380 | 5,200 | 5,360 | 163,000 |
| 2019/09/26 | 5,510 | 5,510 | 5,370 | 5,390 | 91,200 |
| 2019/09/25 | 5,430 | 5,460 | 5,390 | 5,450 | 80,600 |
| 2019/09/24 | 5,410 | 5,500 | 5,400 | 5,440 | 91,400 |
| 2019/09/20 | 5,400 | 5,450 | 5,370 | 5,390 | 151,200 |
| 2019/09/19 | 5,300 | 5,400 | 5,300 | 5,320 | 138,200 |
| 2019/09/18 | 5,300 | 5,340 | 5,280 | 5,290 | 153,800 |
| 2019/09/17 | 5,300 | 5,340 | 5,300 | 5,310 | 103,500 |
| 2019/09/13 | 5,330 | 5,360 | 5,280 | 5,350 | 117,600 |
| 2019/09/12 | 5,270 | 5,290 | 5,230 | 5,260 | 87,400 |
| 2019/09/11 | 5,260 | 5,260 | 5,190 | 5,230 | 106,800 |
| 2019/09/10 | 5,280 | 5,340 | 5,240 | 5,260 | 104,300 |
| 2019/09/09 | 5,290 | 5,340 | 5,260 | 5,320 | 109,000 |
| 2019/09/06 | 5,330 | 5,340 | 5,300 | 5,300 | 64,400 |
| 2019/09/05 | 5,310 | 5,360 | 5,290 | 5,330 | 82,100 |
| 2019/09/04 | 5,340 | 5,340 | 5,260 | 5,270 | 71,200 |
| 2019/09/03 | 5,350 | 5,410 | 5,320 | 5,380 | 104,400 |
| 2019/09/02 | 5,420 | 5,430 | 5,330 | 5,400 | 118,400 |
| 2019/08/30 | 5,520 | 5,520 | 5,470 | 5,480 | 80,700 |
| 2019/08/29 | 5,450 | 5,460 | 5,350 | 5,440 | 94,400 |
| 2019/08/28 | 5,530 | 5,530 | 5,450 | 5,500 | 70,300 |
| 2019/08/27 | 5,540 | 5,570 | 5,500 | 5,550 | 83,500 |
| 2019/08/26 | 5,470 | 5,580 | 5,470 | 5,530 | 94,200 |
| 2019/08/23 | 5,650 | 5,680 | 5,570 | 5,590 | 110,600 |
| 2019/08/22 | 5,650 | 5,670 | 5,570 | 5,600 | 86,800 |
| 2019/08/21 | 5,540 | 5,640 | 5,540 | 5,600 | 74,300 |
| 2019/08/20 | 5,550 | 5,620 | 5,520 | 5,600 | 101,300 |
| 2019/08/19 | 5,500 | 5,530 | 5,460 | 5,510 | 99,900 |
| 2019/08/16 | 5,400 | 5,520 | 5,400 | 5,500 | 138,000 |
| 2019/08/15 | 5,400 | 5,430 | 5,370 | 5,400 | 157,600 |
| 2019/08/14 | 5,470 | 5,530 | 5,450 | 5,490 | 161,900 |
| 2019/08/13 | 5,360 | 5,410 | 5,350 | 5,400 | 111,900 |
| 2019/08/09 | 5,450 | 5,490 | 5,420 | 5,420 | 71,000 |
| 2019/08/08 | 5,500 | 5,530 | 5,420 | 5,420 | 155,700 |
| 2019/08/07 | 5,390 | 5,520 | 5,390 | 5,490 | 156,300 |
| 2019/08/06 | 5,430 | 5,460 | 5,350 | 5,450 | 178,700 |
| 2019/08/05 | 5,640 | 5,720 | 5,550 | 5,580 | 165,200 |
| 2019/08/02 | 5,640 | 5,680 | 5,570 | 5,640 | 205,100 |
| 2019/08/01 | 5,710 | 5,790 | 5,660 | 5,690 | 177,600 |
| 2019/07/31 | 5,610 | 5,680 | 5,540 | 5,650 | 215,400 |
| 2019/07/30 | 5,770 | 5,820 | 5,570 | 5,640 | 237,900 |
| 2019/07/29 | 5,790 | 5,790 | 5,710 | 5,750 | 119,900 |
| 2019/07/26 | 5,790 | 5,800 | 5,730 | 5,750 | 97,200 |
| 2019/07/25 | 5,820 | 5,830 | 5,770 | 5,780 | 123,100 |
| 2019/07/24 | 5,740 | 5,750 | 5,680 | 5,720 | 102,900 |
| 2019/07/23 | 5,650 | 5,700 | 5,620 | 5,670 | 128,200 |
| 2019/07/22 | 5,590 | 5,610 | 5,550 | 5,560 | 96,700 |
| 2019/07/19 | 5,570 | 5,650 | 5,560 | 5,630 | 100,300 |
| 2019/07/18 | 5,550 | 5,600 | 5,530 | 5,550 | 196,800 |
| 2019/07/17 | 5,590 | 5,610 | 5,540 | 5,550 | 146,700 |
| 2019/07/16 | 5,590 | 5,600 | 5,550 | 5,590 | 87,200 |
| 2019/07/12 | 5,610 | 5,670 | 5,610 | 5,620 | 90,800 |
| 2019/07/11 | 5,650 | 5,690 | 5,620 | 5,630 | 85,300 |
| 2019/07/10 | 5,610 | 5,690 | 5,590 | 5,650 | 115,600 |
| 2019/07/09 | 5,590 | 5,640 | 5,590 | 5,610 | 92,800 |
| 2019/07/08 | 5,630 | 5,660 | 5,540 | 5,550 | 82,300 |
| 2019/07/05 | 5,590 | 5,630 | 5,580 | 5,610 | 65,900 |
| 2019/07/04 | 5,610 | 5,650 | 5,610 | 5,630 | 58,800 |
| 2019/07/03 | 5,630 | 5,670 | 5,550 | 5,600 | 92,400 |
| 2019/07/02 | 5,620 | 5,710 | 5,620 | 5,630 | 104,500 |
| 2019/07/01 | 5,580 | 5,610 | 5,560 | 5,600 | 87,200 |
| 2019/06/28 | 5,530 | 5,620 | 5,500 | 5,530 | 120,400 |
| 2019/06/27 | 5,680 | 5,690 | 5,520 | 5,540 | 166,100 |
| 2019/06/26 | 5,560 | 5,590 | 5,460 | 5,510 | 190,200 |
| 2019/06/25 | 5,720 | 5,730 | 5,610 | 5,630 | 152,100 |
| 2019/06/24 | 5,740 | 5,750 | 5,660 | 5,720 | 95,100 |
| 2019/06/21 | 5,870 | 5,890 | 5,730 | 5,770 | 196,000 |
| 2019/06/20 | 5,720 | 5,790 | 5,720 | 5,770 | 73,500 |
| 2019/06/19 | 5,700 | 5,770 | 5,690 | 5,750 | 187,900 |
| 2019/06/18 | 5,610 | 5,700 | 5,570 | 5,610 | 159,100 |
| 2019/06/17 | 5,570 | 5,680 | 5,570 | 5,630 | 92,200 |
| 2019/06/14 | 5,510 | 5,610 | 5,430 | 5,610 | 150,600 |
| 2019/06/13 | 5,560 | 5,560 | 5,420 | 5,470 | 116,000 |
| 2019/06/12 | 5,460 | 5,590 | 5,430 | 5,570 | 143,000 |
| 2019/06/11 | 5,530 | 5,600 | 5,480 | 5,530 | 114,100 |
| 2019/06/10 | 5,430 | 5,510 | 5,410 | 5,490 | 86,200 |
| 2019/06/07 | 5,400 | 5,410 | 5,310 | 5,350 | 104,000 |
| 2019/06/06 | 5,330 | 5,410 | 5,290 | 5,400 | 118,900 |
| 2019/06/05 | 5,390 | 5,400 | 5,300 | 5,330 | 127,400 |
| 2019/06/04 | 5,280 | 5,310 | 5,240 | 5,300 | 201,400 |
| 2019/06/03 | 5,190 | 5,250 | 5,170 | 5,200 | 125,300 |
| 2019/05/31 | 5,210 | 5,220 | 5,150 | 5,170 | 120,800 |
| 2019/05/30 | 5,220 | 5,240 | 5,160 | 5,240 | 171,500 |
| 2019/05/29 | 5,380 | 5,390 | 5,220 | 5,270 | 207,800 |
| 2019/05/28 | 5,450 | 5,450 | 5,370 | 5,420 | 84,100 |
| 2019/05/27 | 5,430 | 5,460 | 5,350 | 5,450 | 92,300 |
| 2019/05/24 | 5,450 | 5,500 | 5,430 | 5,440 | 82,200 |
| 2019/05/23 | 5,480 | 5,510 | 5,450 | 5,500 | 73,500 |
| 2019/05/22 | 5,490 | 5,520 | 5,420 | 5,420 | 77,500 |
| 2019/05/21 | 5,460 | 5,500 | 5,430 | 5,460 | 84,800 |
| 2019/05/20 | 5,570 | 5,590 | 5,470 | 5,490 | 106,400 |
| 2019/05/17 | 5,580 | 5,620 | 5,540 | 5,590 | 126,100 |
| 2019/05/16 | 5,280 | 5,500 | 5,250 | 5,500 | 190,800 |
| 2019/05/15 | 5,290 | 5,320 | 5,210 | 5,250 | 111,500 |
| 2019/05/14 | 5,120 | 5,210 | 5,090 | 5,210 | 82,600 |
| 2019/05/13 | 5,250 | 5,260 | 5,190 | 5,220 | 75,000 |
| 2019/05/10 | 5,100 | 5,350 | 5,100 | 5,270 | 187,500 |
| 2019/05/09 | 5,190 | 5,330 | 4,975 | 5,130 | 217,800 |
| 2019/05/08 | 5,120 | 5,180 | 5,100 | 5,140 | 110,400 |
| 2019/05/07 | 5,380 | 5,380 | 5,170 | 5,190 | 127,100 |
| 2019/04/26 | 5,150 | 5,170 | 5,110 | 5,160 | 67,700 |
| 2019/04/25 | 5,110 | 5,170 | 5,070 | 5,150 | 107,100 |
| 2019/04/24 | 5,050 | 5,110 | 5,040 | 5,060 | 75,900 |
| 2019/04/23 | 5,060 | 5,080 | 5,000 | 5,020 | 68,100 |
| 2019/04/22 | 5,050 | 5,080 | 5,010 | 5,040 | 28,500 |
| 2019/04/19 | 5,080 | 5,090 | 5,030 | 5,070 | 37,300 |
| 2019/04/18 | 5,070 | 5,090 | 4,995 | 5,010 | 42,600 |
| 2019/04/17 | 5,040 | 5,080 | 5,000 | 5,080 | 55,900 |
| 2019/04/16 | 5,120 | 5,140 | 5,070 | 5,070 | 69,200 |
| 2019/04/15 | 5,140 | 5,190 | 5,090 | 5,160 | 103,600 |
| 2019/04/12 | 5,070 | 5,070 | 4,995 | 5,040 | 56,300 |
| 2019/04/11 | 5,030 | 5,060 | 4,995 | 5,000 | 74,400 |
| 2019/04/10 | 5,060 | 5,100 | 5,030 | 5,030 | 87,900 |
| 2019/04/09 | 5,060 | 5,090 | 5,040 | 5,060 | 58,200 |
| 2019/04/08 | 5,090 | 5,110 | 5,030 | 5,080 | 45,200 |
| 2019/04/05 | 5,110 | 5,130 | 5,040 | 5,070 | 70,600 |
| 2019/04/04 | 5,120 | 5,140 | 5,080 | 5,110 | 59,300 |
| 2019/04/03 | 5,070 | 5,120 | 5,020 | 5,090 | 68,600 |
| 2019/04/02 | 5,170 | 5,170 | 5,040 | 5,060 | 131,200 |
| 2019/04/01 | 5,050 | 5,160 | 5,050 | 5,130 | 111,100 |
| 2019/03/29 | 4,985 | 5,060 | 4,945 | 5,030 | 134,600 |
| 2019/03/28 | 5,000 | 5,020 | 4,840 | 4,920 | 263,500 |
| 2019/03/27 | 5,090 | 5,090 | 4,925 | 4,990 | 219,000 |
| 2019/03/26 | 4,955 | 5,060 | 4,930 | 5,060 | 158,000 |
| 2019/03/25 | 4,950 | 4,975 | 4,805 | 4,845 | 94,900 |
| 2019/03/22 | 5,000 | 5,040 | 4,955 | 5,020 | 69,900 |
| 2019/03/20 | 4,905 | 5,010 | 4,905 | 5,010 | 94,300 |
| 2019/03/19 | 4,925 | 4,970 | 4,875 | 4,920 | 115,800 |
| 2019/03/18 | 4,895 | 4,925 | 4,865 | 4,905 | 118,600 |
| 2019/03/15 | 4,905 | 4,925 | 4,885 | 4,905 | 112,500 |
| 2019/03/14 | 4,995 | 4,995 | 4,880 | 4,885 | 105,000 |
| 2019/03/13 | 4,955 | 5,010 | 4,910 | 4,980 | 84,800 |
| 2019/03/12 | 4,920 | 4,970 | 4,910 | 4,930 | 96,800 |
| 2019/03/11 | 4,880 | 4,885 | 4,800 | 4,835 | 139,300 |
| 2019/03/08 | 4,920 | 4,955 | 4,835 | 4,870 | 167,200 |
| 2019/03/07 | 5,060 | 5,080 | 4,970 | 5,000 | 147,300 |
| 2019/03/06 | 5,130 | 5,130 | 5,080 | 5,100 | 69,600 |
| 2019/03/05 | 5,080 | 5,110 | 5,050 | 5,090 | 70,700 |
| 2019/03/04 | 5,120 | 5,150 | 5,110 | 5,130 | 81,400 |
| 2019/03/01 | 5,120 | 5,170 | 5,090 | 5,110 | 119,600 |
| 2019/02/28 | 5,100 | 5,120 | 5,060 | 5,100 | 96,600 |
| 2019/02/27 | 4,990 | 5,110 | 4,990 | 5,060 | 132,300 |
| 2019/02/26 | 4,950 | 4,965 | 4,925 | 4,955 | 88,200 |
| 2019/02/25 | 4,980 | 4,990 | 4,915 | 4,950 | 111,300 |
| 2019/02/22 | 4,965 | 4,980 | 4,925 | 4,955 | 69,200 |
| 2019/02/21 | 5,030 | 5,030 | 4,965 | 5,000 | 81,600 |
| 2019/02/20 | 5,060 | 5,070 | 4,965 | 5,000 | 67,700 |
| 2019/02/19 | 5,020 | 5,090 | 4,970 | 5,030 | 137,800 |
| 2019/02/18 | 4,930 | 4,970 | 4,910 | 4,965 | 73,700 |
| 2019/02/15 | 4,855 | 4,875 | 4,825 | 4,830 | 60,300 |
| 2019/02/14 | 4,875 | 4,940 | 4,875 | 4,900 | 90,900 |
| 2019/02/13 | 4,900 | 4,940 | 4,865 | 4,875 | 95,800 |
| 2019/02/12 | 4,790 | 4,860 | 4,775 | 4,850 | 109,300 |
| 2019/02/08 | 4,715 | 4,780 | 4,690 | 4,720 | 82,600 |
| 2019/02/07 | 4,875 | 4,890 | 4,765 | 4,805 | 88,900 |
| 2019/02/06 | 4,940 | 4,980 | 4,875 | 4,890 | 153,600 |
| 2019/02/05 | 4,935 | 4,985 | 4,855 | 4,880 | 132,400 |
| 2019/02/04 | 4,760 | 4,935 | 4,760 | 4,935 | 131,600 |
| 2019/02/01 | 4,795 | 4,865 | 4,720 | 4,765 | 133,100 |
| 2019/01/31 | 4,695 | 4,870 | 4,630 | 4,745 | 162,200 |
| 2019/01/30 | 4,655 | 4,680 | 4,605 | 4,655 | 126,600 |
| 2019/01/29 | 4,600 | 4,675 | 4,580 | 4,675 | 85,400 |
| 2019/01/28 | 4,660 | 4,690 | 4,635 | 4,645 | 65,500 |
| 2019/01/25 | 4,625 | 4,700 | 4,575 | 4,660 | 116,900 |
| 2019/01/24 | 4,590 | 4,660 | 4,590 | 4,650 | 89,400 |
| 2019/01/23 | 4,680 | 4,710 | 4,600 | 4,660 | 79,700 |
| 2019/01/22 | 4,720 | 4,720 | 4,615 | 4,700 | 87,100 |
| 2019/01/21 | 4,745 | 4,765 | 4,705 | 4,720 | 71,400 |
| 2019/01/18 | 4,745 | 4,780 | 4,720 | 4,725 | 66,100 |
| 2019/01/17 | 4,715 | 4,765 | 4,690 | 4,760 | 103,800 |
| 2019/01/16 | 4,725 | 4,780 | 4,715 | 4,730 | 90,400 |
| 2019/01/15 | 4,630 | 4,730 | 4,620 | 4,720 | 66,300 |
| 2019/01/11 | 4,725 | 4,725 | 4,615 | 4,630 | 85,800 |
| 2019/01/10 | 4,660 | 4,720 | 4,640 | 4,690 | 139,500 |
| 2019/01/09 | 4,660 | 4,770 | 4,650 | 4,715 | 156,600 |
| 2019/01/08 | 4,560 | 4,610 | 4,530 | 4,575 | 123,100 |
| 2019/01/07 | 4,550 | 4,550 | 4,475 | 4,535 | 124,200 |
| 2019/01/04 | 4,330 | 4,385 | 4,300 | 4,360 | 147,600 |