[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 
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
2016-06-223540.003550.003465.003515.00162700570352500
2016-06-213540.003620.003495.003600.00138500495527500
2016-06-203450.003595.003450.003545.00227100805519000
2016-06-173555.003620.003540.003555.00165600588909500
2016-06-163625.003625.003540.003575.002948001055646000
2016-06-153615.003670.003600.003645.00162900594331500
2016-06-143670.003730.003580.003635.00176900642335000
2016-06-133735.003750.003665.003665.0095900353701000
2016-06-103800.003800.003745.003775.00135500511669000
2016-06-093795.003830.003780.003800.0057700219446500
2016-06-083825.003840.003785.003805.0083400317371000
2016-06-073810.003855.003800.003825.0091000347475000
2016-06-063805.003840.003785.003840.0097700373270500
2016-06-033830.003865.003790.003860.00129200494787000
2016-06-023880.003915.003840.003840.00108800420423500
2016-06-013940.003945.003885.003900.00116300455856000
2016-05-313880.003945.003820.003940.00139800546751000
2016-05-303885.003885.003825.003880.0070900274015000
2016-05-273860.003875.003800.003855.0089500344408000
2016-05-263895.003895.003830.003835.0070900273192500
2016-05-253935.003945.003880.003890.00138700542278000
2016-05-243825.003860.003820.003830.00101000387784000
2016-05-233820.003840.003785.003830.0081900312900500
2016-05-203770.003850.003770.003820.00135600517606000
2016-05-193755.003790.003735.003780.00141400532625500
2016-05-183750.003785.003705.003730.00160600599979500
2016-05-173785.003800.003750.003765.00140400529941500
2016-05-163755.003765.003705.003745.00130800489121000
2016-05-133765.003765.003695.003750.00134000501031000
2016-05-123810.003810.003720.003750.00239300896193000
2016-05-113790.003905.003790.003880.00165500640052000
2016-05-103790.003875.003740.003825.003252001235175500
2016-05-093805.003820.003685.003810.00224800846244500
2016-05-063825.003865.003795.003850.00154000591117000
2016-05-023715.003810.003715.003800.00165800624879000
2016-04-283965.003995.003835.003840.00128100499170000
2016-04-273920.003945.003900.003915.00120400471851000
2016-04-263870.003925.003845.003900.00118900461936000
2016-04-253950.003960.003905.003915.0076800301217000
2016-04-223925.003975.003880.003940.00113100443157500
2016-04-213920.003945.003865.003930.00152900599514500
2016-04-203930.003945.003830.003860.00159700618155000
2016-04-193900.003930.003875.003915.00194400760079000
2016-04-183785.003820.003760.003785.00165000626003000
2016-04-153860.003945.003850.003880.00145600567247500
2016-04-143860.003875.003815.003860.00144300554365000
2016-04-133765.003810.003735.003795.00129700490891500
2016-04-123765.003790.003720.003765.00192600722140500
2016-04-113710.003795.003700.003780.00128700481147500
2016-04-083705.003790.003650.003755.00191900716070000
2016-04-073740.003825.003730.003770.00148600559909000
2016-04-063750.003795.003690.003775.00234600879004000
2016-04-053880.003910.003795.003800.00173000661828000
2016-04-043875.003965.003875.003920.00144600567545500
2016-04-013960.003960.003860.003865.00132700515712000
2016-03-314000.004010.003935.003935.00121300480988000
2016-03-304005.004045.003985.004000.00107600432182000
2016-03-293985.004010.003940.004000.00166900665485500
2016-03-284035.004065.003950.004000.00222500885906000
2016-03-254115.004120.003965.004005.002727001094477500
2016-03-244065.004135.004065.004105.00169200695065000
2016-03-234135.004140.004055.004095.0077000314887500
2016-03-224100.004140.004055.004110.00142200581298500
2016-03-184085.004105.004030.004075.00122400498150000
2016-03-174125.004165.004070.004095.00114700472634000
2016-03-164090.004105.004040.004055.0099400404872500
2016-03-154095.004125.004040.004090.00138300565211000
2016-03-144025.004135.004010.004100.00234800960638500
2016-03-113880.003990.003880.003955.00250400990527500
2016-03-103850.003940.003810.003915.00160500626707500
2016-03-093875.003875.003765.003800.00201000763470000
2016-03-083910.003935.003825.003880.00185800720573000
2016-03-073970.003985.003900.003910.00128200502888500
2016-03-043975.003975.003875.003940.00252100990042000
2016-03-033955.004025.003955.003990.00127300508213500
2016-03-023975.004020.003935.003980.00126500503317000
2016-03-013880.003900.003840.003890.00163600633748000
2016-02-293920.003955.003865.003885.00175300685576500
2016-02-263945.003965.003905.003920.0094700372300000
2016-02-253870.003980.003870.003935.00167100656550500
2016-02-243830.003875.003790.003845.00258600992933000
2016-02-233985.004000.003830.003885.00187800729017500
2016-02-223875.004020.003875.003980.00140900561169000
2016-02-193870.003910.003835.003875.00152800591493500
2016-02-183955.003965.003900.003920.00119900471229500
2016-02-173860.003910.003830.003885.002960001145781500
2016-02-164055.004125.003870.003880.004064001613285000
2016-02-154030.004170.003990.004130.002732001119047500
2016-02-123880.003920.003755.003825.002837001093674000
2016-02-104140.004165.003960.004020.002521001017258500
2016-02-094230.004245.004075.004125.002638001094271500
2016-02-084320.004420.004265.004385.00202000877836500
2016-02-054395.004430.004320.004345.003496001523904500
2016-02-044450.004535.004410.004445.003466001551115500
2016-02-034340.004495.004310.004490.004217001867411500
2016-02-024190.004500.004175.004410.004708002057946500
2016-02-014080.004195.004065.004175.00184400765616500
2016-01-293960.004040.003885.004030.002540001007781000
2016-01-283895.004015.003895.003970.00176400699570500
2016-01-273930.003965.003890.003930.00229500898024500
2016-01-263900.003955.003870.003900.002874001125512500
2016-01-253780.003940.003780.003910.002934001138401000
2016-01-223725.003735.003655.003685.004557001678958000
2016-01-213780.003820.003665.003665.003272001229149500
2016-01-203935.003935.003785.003795.00240600927437500
2016-01-193920.003960.003905.003935.003022001187327000
2016-01-183835.003935.003795.003920.002999001164321000
2016-01-153950.003970.003865.003880.002854001115718500
2016-01-143820.003870.003790.003860.002778001063584000
2016-01-133855.003925.003855.003905.00156800611586000
2016-01-123910.003990.003810.003820.00208500809616500
2016-01-083985.004045.003945.003955.00226000899973500
2016-01-073980.004030.003955.003990.00223900892499500
2016-01-064055.004095.003975.003990.002607001044847500
2016-01-054055.004095.003955.004060.002948001188465000
2016-01-044125.004175.004075.004080.00133000547134000
2015-12-304115.004175.004095.004155.0068300283120000
2015-12-294085.004140.004045.004115.0090300370554500
2015-12-284080.004115.004030.004075.0069300282547000
2015-12-254140.004140.004015.004040.00129300524498500
2015-12-244210.004240.004100.004110.0082800342729000
2015-12-224210.004240.004190.004190.0098800415264000
2015-12-214215.004280.004155.004195.00151200634239500
2015-12-184300.004355.004215.004215.00189600810656000
2015-12-174265.004320.004240.004290.00187800807120000
2015-12-164220.004245.004175.004195.00217100911333000
2015-12-154230.004315.004175.004180.00194700821206500
2015-12-144200.004280.004200.004260.00208500885202500
2015-12-114285.004330.004225.004255.002647001129837000
2015-12-104195.004210.004155.004170.00162200677088000
2015-12-094280.004325.004185.004200.00206500872391000
2015-12-084345.004365.004315.004330.00176700765795500
2015-12-074320.004400.004305.004365.00176900772295500
2015-12-044270.004395.004265.004320.00208900901321000
2015-12-034350.004380.004250.004310.002393001032336500
2015-12-024255.004460.004235.004410.003374001479792000

   ※ 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