[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 
2017-06-284830.004890.004820.004840.0087000421194000
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
2016-11-143945.003990.003905.003985.00176300697042000
2016-11-114020.004055.003915.003940.003388001344470500
2016-11-103860.004015.003845.004000.003944001561863000
2016-11-093800.003880.003630.003685.003283001229311500
2016-11-083530.003795.003525.003775.00256600955645500
2016-11-073525.003560.003480.003550.0082600291064000
2016-11-043550.003560.003485.003530.00114000401960500
2016-11-023555.003565.003520.003550.0093200330895000
2016-11-013575.003600.003550.003595.00113000405215000
2016-10-313600.003605.003540.003580.0086700309777500
2016-10-283615.003615.003575.003590.0078700282544500
2016-10-273580.003610.003580.003590.0082700297301500
2016-10-263570.003595.003565.003575.0086200308744500
2016-10-253585.003590.003560.003570.00101000360905000
2016-10-243550.003550.003510.003550.0087700309845500
2016-10-213530.003550.003505.003510.00103500365004500
2016-10-203475.003540.003475.003525.00108500381507000
2016-10-193475.003490.003450.003485.00147000510669000
2016-10-183505.003520.003460.003520.00167700586395000
2016-10-173480.003515.003460.003470.00172600600451500
2016-10-143485.003495.003470.003480.0079200275535500
2016-10-133525.003525.003490.003505.00128300450016000
2016-10-123495.003505.003465.003475.00159900556677500
2016-10-113525.003560.003520.003530.0093400330153500
2016-10-073540.003550.003495.003510.00107300376424500
2016-10-063615.003615.003545.003555.0094800337917000
2016-10-053595.003615.003580.003595.0089400321426000
2016-10-043565.003590.003545.003585.0089800320851500
2016-10-033580.003620.003560.003575.00105700378450500
2016-09-303525.003550.003520.003545.0081700288978500
2016-09-293570.003580.003520.003575.00140000498211500
2016-09-283515.003570.003505.003555.00122700434380000
2016-09-273550.003605.003515.003605.00215400769633500
2016-09-263635.003655.003585.003590.00114300412488500
2016-09-233600.003685.003600.003680.00213500780325500
2016-09-213540.003600.003490.003595.00219400779906000
2016-09-203500.003580.003445.003510.00204400718824500
2016-09-163495.003495.003450.003465.00109000378072000
2016-09-153460.003480.003450.003465.00132200457901500
2016-09-143455.003500.003450.003470.00146100507357000
2016-09-133460.003490.003425.003480.00212500736599000
2016-09-123450.003475.003405.003430.00152000521809000
2016-09-093460.003510.003450.003490.00147700513462500
2016-09-083455.003470.003425.003460.00145200501336500
2016-09-073440.003480.003440.003470.00105100364141500
2016-09-063400.003470.003400.003445.00238100819098000
2016-09-053400.003415.003375.003390.00130000440920000
2016-09-023355.003365.003330.003350.0086800290674000
2016-09-013320.003390.003320.003365.00172000578058500
2016-08-313320.003320.003260.003320.00189000623308000
2016-08-303295.003350.003295.003320.00165800550899000
2016-08-293310.003315.003260.003290.00116400382525500
2016-08-263275.003280.003225.003240.00121600395152000
2016-08-253270.003310.003245.003305.00103500340211500
2016-08-243325.003325.003265.003285.00122100401275000
2016-08-233300.003345.003300.003325.00123600410941000
2016-08-223345.003375.003305.003330.00137600458138000
2016-08-193350.003350.003275.003300.00216400713738500
2016-08-183340.003380.003340.003355.00200500673687500
2016-08-173345.003375.003330.003360.00161600542112500
2016-08-163380.003400.003360.003375.00126300426906500
2016-08-153370.003395.003350.003380.00113800384563500
2016-08-123450.003460.003400.003425.00142600487699000
2016-08-103310.003390.003310.003380.00200000673122500
2016-08-093330.003350.003310.003330.00158700528394000
2016-08-083370.003370.003300.003330.00210200698143500
2016-08-053300.003430.003300.003395.004001001356367000
2016-08-043320.003325.003295.003310.003085001019829500
2016-08-033300.003350.003240.003320.003755001248730000
2016-08-023400.003415.003335.003340.004328001458558000
2016-08-013390.003495.003355.003470.003776001302773500
2016-07-293530.003555.003395.003435.003443001184107000
2016-07-283500.003655.003400.003600.004640001641574000
2016-07-273580.003580.003505.003520.00188200664804500
2016-07-263600.003605.003510.003530.00177700629158000
2016-07-253645.003660.003560.003585.00167500604316000
2016-07-223560.003605.003555.003605.00150300538354000
2016-07-213660.003675.003545.003570.00111200398044000
2016-07-203580.003640.003555.003630.00108100388430000
2016-07-193570.003610.003530.003605.00106300379940500
2016-07-153640.003650.003545.003575.00137100490461500
2016-07-143600.003630.003575.003610.00158300570490000
2016-07-133695.003710.003605.003615.00164400597655500
2016-07-123650.003720.003640.003640.00144300529251000
2016-07-113595.003625.003590.003610.0088700320277500
2016-07-083585.003625.003530.003535.00190000676426500
2016-07-073565.003625.003555.003585.00144600519462500
2016-07-063550.003580.003525.003580.00215000762989500
2016-07-053545.003590.003540.003575.00118800423883000
2016-07-043495.003540.003475.003535.00158500557636000
2016-07-013500.003565.003495.003525.00121800429524500
2016-06-303460.003515.003450.003465.00142200495660000
2016-06-293450.003485.003435.003455.00175300605369000
2016-06-283330.003470.003320.003450.00243500832113000
2016-06-273325.003400.003325.003380.00204600690401500
2016-06-243535.003540.003280.003295.00212300715672500
2016-06-233505.003525.003475.003500.0085500298776000

   ※ 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。 

s7db.com Twitter Blog