[9744 東証1部] メイテック 日足 時系列データ

[9744 東証1部] メイテック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-175720.005780.005680.005720.00171900985405000
2017-11-165580.005710.005560.005680.00133000751333000
2017-11-155700.005760.005590.005600.00148500837070000
2017-11-145850.005900.005710.005720.00164300947630000
2017-11-135860.005950.005840.005860.001956001150806000
2017-11-105800.005890.005800.005850.002367001384054000
2017-11-095800.005990.005790.005900.002940001735472000
2017-11-085570.005740.005490.005700.003833002160830000
2017-11-075490.005600.005490.005540.002850001581431000
2017-11-065370.005400.005330.005390.00136200731901000
2017-11-025450.005450.005360.005400.00172800933941000
2017-11-015400.005420.005300.005390.003283001764114000
2017-10-315490.005560.005490.005530.00139300770918000
2017-10-305510.005510.005460.005470.002765001514965000
2017-10-275490.005560.005480.005520.00125000690232000
2017-10-265500.005580.005480.005480.00120100662571000
2017-10-255640.005640.005510.005510.00102100567332000
2017-10-245550.005630.005530.005600.00144200807005000
2017-10-235500.005500.005430.005450.0089800489761000
2017-10-205380.005460.005370.005440.0066700362475000
2017-10-195470.005480.005370.005390.0093400504382000
2017-10-185490.005520.005410.005460.0092200502738000
2017-10-175560.005570.005510.005530.00114700634749000
2017-10-165510.005600.005510.005540.00125000693993000
2017-10-135480.005550.005410.005520.00159300875464000
2017-10-125530.005540.005450.005490.0093600513529000
2017-10-115500.005540.005490.005500.00101700560175000
2017-10-105470.005510.005440.005470.00114500626280000
2017-10-065480.005500.005450.005470.0090100492675000
2017-10-055500.005550.005490.005510.0070800390917000
2017-10-045600.005620.005510.005530.0075300417408000
2017-10-035610.005640.005560.005590.00122100681328000
2017-10-025650.005650.005540.005580.0086600483032000
2017-09-295570.005650.005550.005640.00166100931864000
2017-09-285610.005640.005550.005610.00140900789554000
2017-09-275600.005620.005490.005570.001930001072055000
2017-09-265600.005680.005570.005620.00171800963594000
2017-09-255550.005610.005520.005600.00153800856931000
2017-09-225460.005500.005430.005490.00108800594796000
2017-09-215500.005500.005460.005500.00144200790970000
2017-09-205480.005500.005440.005490.00136000745043000
2017-09-195400.005480.005380.005480.002165001179764000
2017-09-155250.005340.005250.005340.00138100732058000
2017-09-145160.005250.005160.005210.00103400538544000
2017-09-135110.005190.005100.005190.0096000495496000
2017-09-125090.005110.005050.005080.0091900466876000
2017-09-115040.005080.005020.005040.0049000247309000
2017-09-084955.005040.004955.005000.00103800517998000
2017-09-075000.005010.004950.004970.0099100493131000
2017-09-064885.004975.004850.004965.00101500501255000
2017-09-055070.005070.004900.004915.00104300516272000
2017-09-045110.005130.005030.005050.0099100501262000
2017-09-015090.005160.005040.005150.00140800719136000
2017-08-315100.005150.005040.005080.002382001214406000
2017-08-305110.005150.005090.005140.002997001539106000
2017-08-295060.005130.005020.005110.0076100387398000
2017-08-285140.005160.005050.005080.00112700574485000
2017-08-255120.005170.005090.005120.00109700561960000
2017-08-245100.005140.005100.005120.0091900470494000
2017-08-235150.005170.005090.005140.0070300360689000
2017-08-225040.005120.005030.005110.0083200423299000
2017-08-215060.005090.005040.005060.0054000273348000
2017-08-184995.005040.004985.005020.0056600283899000
2017-08-175050.005090.005040.005050.0046100233436000
2017-08-165080.005140.005030.005080.0083900427236000
2017-08-155000.005080.004995.005040.00113100570801500
2017-08-145070.005080.004955.004955.00162700813738000
2017-08-105070.005130.005060.005110.00168100856538000
2017-08-095200.005200.005100.005100.00124700639383000
2017-08-085210.005240.005160.005210.0082900430639000
2017-08-075150.005210.005150.005180.0074700387021000
2017-08-045070.005160.005040.005140.00139300712309000
2017-08-035020.005030.004990.005020.00122800615530000
2017-08-025020.005060.005000.005030.002257001134306000
2017-08-015150.005200.005100.005100.00153400788457000
2017-07-315100.005220.005100.005170.00170100879453000
2017-07-285030.005140.005030.005080.00194400990343000
2017-07-274970.005240.004920.005090.005113002620293000
2017-07-264900.004925.004850.004880.00176400862404500
2017-07-254860.004870.004835.004850.0098700479012000
2017-07-244860.004880.004835.004870.0076900373867000
2017-07-214895.004900.004865.004880.0049800243082500
2017-07-204895.004990.004895.004910.00182600899304500
2017-07-194745.004840.004745.004800.00117500565215000
2017-07-184685.004745.004645.004730.00110800521781500
2017-07-144725.004755.004700.004725.0064800306895500
2017-07-134735.004740.004690.004705.0072400341416000
2017-07-124710.004720.004670.004690.0058000272069000
2017-07-114685.004740.004650.004735.0063200297579500
2017-07-104700.004720.004670.004680.0073300343882500
2017-07-074630.004685.004630.004655.00107000498745000
2017-07-064710.004710.004640.004685.00125600586854000
2017-07-054705.004725.004655.004710.0078800369793000
2017-07-044825.004825.004680.004705.0086000405543000
2017-07-034815.004820.004750.004770.0099800476174500
2017-06-304825.004835.004760.004785.0099900478617500
2017-06-294835.004875.004810.004855.0074000358414000
2017-06-284830.004890.004820.004840.0087000421194000
2017-06-274900.004910.004860.004885.0085800419597500
2017-06-264885.004915.004885.004890.0050500247301000
2017-06-234865.004910.004865.004885.00122500598849500
2017-06-224885.004905.004855.004865.0066400323762000
2017-06-214905.004935.004870.004885.0084700414981500
2017-06-204850.004920.004840.004900.00105600516758000
2017-06-194780.004825.004740.004805.00128200613734500
2017-06-164730.004770.004720.004750.0099300471035500
2017-06-154670.004730.004665.004690.00110200518022500
2017-06-144690.004715.004670.004670.0053200249377500
2017-06-134645.004705.004645.004660.0043100201216000
2017-06-124650.004675.004620.004650.0074300345183000
2017-06-094725.004730.004675.004680.0083000390321000
2017-06-084780.004780.004725.004740.0084000399442500
2017-06-074800.004805.004760.004760.00103000492303000
2017-06-064820.004825.004745.004750.0084700404059500
2017-06-054810.004845.004785.004820.00129600625106000
2017-06-024750.004845.004750.004800.00202600973015500
2017-06-014680.004715.004670.004710.00124600585038000
2017-05-314700.004730.004680.004705.00146000687551000
2017-05-304700.004710.004645.004695.0067500316192500
2017-05-294710.004755.004665.004690.00118800559001000
2017-05-264705.004710.004655.004690.00136300638391000
2017-05-254680.004690.004630.004680.0075500353061500
2017-05-244735.004755.004665.004675.00140400659090500
2017-05-234680.004720.004650.004675.00100400470154000
2017-05-224700.004705.004645.004665.0098800461147000
2017-05-194785.004785.004680.004690.00116400547661000
2017-05-184775.004795.004755.004785.00160300765297000
2017-05-174700.004780.004695.004770.00191500910830500
2017-05-164620.004730.004620.004715.00183700861216500
2017-05-154575.004630.004550.004620.002468001133774000
2017-05-124520.004595.004340.004580.007703003468296500
2017-05-115110.005110.004665.004755.004451002135793500
2017-05-105070.005120.005060.005110.0089600456838000
2017-05-095020.005050.004995.005040.00136200684975500
2017-05-084955.005020.004930.005000.002382001188712500
2017-05-024870.004965.004870.004935.00175400862205000
2017-05-014815.004855.004800.004820.0088000424104000
2017-04-284730.004825.004730.004815.00140700675188000
2017-04-274685.004760.004665.004755.00192400910803000
2017-04-264680.004765.004660.004735.00137400650307000
2017-04-254605.004680.004600.004675.00135200629291000
2017-04-244550.004605.004530.004600.00106800488463000
2017-04-214505.004520.004485.004520.00105700476304500
2017-04-204505.004525.004465.004480.0078100350237000
2017-04-194465.004550.004465.004525.00121000547356000
2017-04-184490.004515.004465.004495.0074400333885000
2017-04-174395.004485.004395.004475.0075200334741500
2017-04-144495.004495.004410.004415.0083300370372500
2017-04-134465.004500.004430.004480.00103600462131000
2017-04-124510.004510.004470.004495.0089700402806500
2017-04-114570.004570.004515.004525.0072500328836000
2017-04-104575.004585.004540.004575.00101500463727500
2017-04-074545.004560.004490.004530.00117100530579500
2017-04-064565.004590.004490.004515.00127800577630500
2017-04-054500.004570.004480.004560.00211900961132500
2017-04-044495.004545.004475.004505.00188000847200500
2017-04-034470.004515.004440.004505.00207900933776000
2017-03-314615.004625.004520.004520.00113300516897000
2017-03-304610.004620.004560.004570.00129500593597000
2017-03-294645.004685.004630.004650.00117300545675000
2017-03-284665.004725.004650.004720.00152500716661000
2017-03-274660.004665.004605.004635.00115600535966500
2017-03-244630.004690.004615.004665.00126200587845500
2017-03-234615.004630.004585.004615.0090000414762500
2017-03-224605.004650.004590.004615.00120300556836000
2017-03-214605.004680.004605.004650.00152100706359000
2017-03-174590.004630.004575.004585.00119900550887000
2017-03-164565.004605.004540.004590.0084300386526500
2017-03-154625.004635.004580.004615.0090300416594500
2017-03-144600.004650.004595.004635.0095200440373500
2017-03-134560.004595.004520.004580.0092100421639500
2017-03-104580.004610.004560.004575.00139400638411500
2017-03-094525.004580.004490.004550.00125600570407000
2017-03-084495.004505.004465.004490.00140300629346500
2017-03-074485.004530.004480.004505.0094200424488500
2017-03-064510.004515.004475.004485.0087100391294000
2017-03-034480.004515.004480.004495.0098900444365000
2017-03-024500.004540.004465.004485.00143900646855500
2017-03-014395.004460.004380.004460.00120500533621500
2017-02-284390.004445.004380.004390.0091200401665000
2017-02-274360.004420.004360.004395.00118400521072500
2017-02-244385.004445.004350.004420.00148600655826500
2017-02-234395.004425.004370.004390.00144100632930500
2017-02-224355.004395.004330.004395.00132500579203000
2017-02-214355.004370.004335.004355.00103000448357500
2017-02-204380.004390.004320.004350.00131800572592000
2017-02-174415.004435.004375.004390.00142300625151000
2017-02-164390.004440.004370.004415.00183900811186000
2017-02-154370.004405.004350.004395.00175900771278500
2017-02-144345.004395.004325.004350.00168500735291000
2017-02-134320.004340.004280.004330.0096600417411000
2017-02-104280.004295.004255.004285.00103300442008500
2017-02-094235.004260.004210.004220.0099000418975500
2017-02-084200.004250.004170.004235.00138800585772500
2017-02-074250.004255.004195.004195.0086700365351500
2017-02-064275.004300.004230.004270.00122800523470500
2017-02-034265.004305.004255.004295.00103100442348000
2017-02-024275.004320.004255.004265.00115900496413000
2017-02-014250.004285.004215.004275.00148400631808500
2017-01-314380.004380.004200.004245.002559001090367000
2017-01-304310.004340.004290.004330.00114800495808000
2017-01-274365.004390.004320.004330.0087400379631500
2017-01-264350.004390.004310.004330.00116500505423000
2017-01-254345.004350.004295.004330.00135700586518000
2017-01-244310.004355.004290.004305.0074400321073500
2017-01-234380.004390.004335.004340.0089800391480500
2017-01-204405.004450.004380.004405.00105700467014000
2017-01-194400.004415.004370.004390.0070700311099500
2017-01-184340.004380.004320.004365.00114200497138500
2017-01-174450.004455.004375.004385.0082600364082000
2017-01-164420.004455.004405.004440.0084600375216500
2017-01-134390.004475.004390.004455.00112800502055000
2017-01-124445.004445.004355.004400.00109100479029000
2017-01-114450.004475.004395.004435.00137800611949500
2017-01-104510.004555.004475.004500.00143700646866500
2017-01-064475.004560.004465.004545.00111900506734500
2017-01-054490.004545.004415.004520.00150400677797000
2017-01-044445.004520.004445.004500.00180200810043500
2016-12-304435.004495.004435.004475.0073800329605500
2016-12-294500.004505.004430.004450.0083100370592500
2016-12-284425.004510.004390.004500.0067600302814000
2016-12-274470.004520.004465.004475.00108600487927000
2016-12-264355.004480.004355.004450.00157700701785000
2016-12-224285.004430.004260.004410.00205300900443000
2016-12-214400.004400.004325.004365.00215100938948500
2016-12-204300.004430.004300.004400.00221100968436000
2016-12-194220.004300.004220.004285.00219600938478000
2016-12-164195.004220.004180.004190.00202400849815500
2016-12-154110.004155.004100.004145.00218800905843500
2016-12-143940.004105.003925.004090.004392001773142000
2016-12-134170.004210.004165.004210.002685001127176500
2016-12-124200.004215.004155.004195.00203100850713000
2016-12-094200.004235.004165.004205.00143500603026500
2016-12-084230.004235.004175.004225.00121700512613000
2016-12-074220.004240.004195.004205.00112700474588000
2016-12-064255.004260.004185.004200.00131900555346000
2016-12-054200.004235.004175.004200.00131100550197500
2016-12-024265.004275.004210.004270.00166400706717000
2016-12-014335.004340.004280.004305.00181300779921500
2016-11-304300.004335.004280.004295.00191900825916500
2016-11-294250.004305.004245.004290.0097800418360500
2016-11-284225.004320.004215.004305.00122100523483000
2016-11-254185.004235.004170.004225.00137900579535000
2016-11-244155.004190.004150.004170.002497001040937000
2016-11-224125.004130.004070.004115.00154800635771000
2016-11-214125.004145.004105.004135.0078800325352000
2016-11-184105.004115.004065.004095.0077700317877000
2016-11-174070.004100.004065.004075.00124800509660000
2016-11-164010.004065.004000.004060.00177300716103500
2016-11-153965.004025.003940.003995.00185000738888500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter