1739 (株)メルディアDC の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30200,000201,000200,000200,00010250
2003-12-29200,000200,000200,000200,0004250
2003-12-26202,000202,000202,000202,0001252.50
2003-12-25198,000200,000195,000195,00014243.75
2003-12-24200,000200,000193,000199,00012248.75
2003-12-22200,000200,000200,000200,0003250
2003-12-19198,000198,000195,000195,0008243.75
2003-12-18214,000224,000214,000224,00018280
2003-12-17198,000214,000198,000214,00043267.50
2003-12-15194,000195,000194,000195,0004243.75
2003-12-12185,000185,000180,000180,0006225
2003-12-04187,000187,000187,000187,0002233.75
2003-12-03190,000190,000190,000190,0001237.50
2003-12-02199,000199,000199,000199,0005248.75
2003-12-01185,000185,000185,000185,0001231.25
2003-11-27200,000200,000200,000200,0004250
2003-11-26190,000210,000190,000200,00042250
2003-11-25185,000185,000181,000185,0009231.25
2003-11-21181,000181,000180,000180,0002225
2003-11-20180,000180,000180,000180,0001225
2003-11-19181,000181,000180,000180,0003225
2003-11-18185,000185,000180,000180,00011225
2003-11-17185,000185,000185,000185,0002231.25
2003-11-14186,000186,000185,000185,0004231.25
2003-11-13189,000189,000189,000189,0001236.25
2003-11-11186,000186,000185,000185,0004231.25
2003-11-07194,000195,000190,000195,0009243.75
2003-11-06198,000198,000195,000195,0007243.75
2003-11-05200,000200,000200,000200,00010250
2003-11-04195,000195,000193,000194,00012242.50
2003-10-31199,000199,000194,000194,00021242.50
2003-10-30191,000193,000191,000193,00019241.25
2003-10-29190,000190,000189,000190,0005237.50
2003-10-28177,000181,000177,000181,00015226.25
2003-10-27176,000177,000176,000177,0004221.25
2003-10-24179,000179,000177,000177,0009221.25
2003-10-23178,000179,000176,000176,0008220
2003-10-22186,000190,000176,000176,00023220
2003-10-21189,000198,000189,000190,00026237.50
2003-10-20188,000188,000186,000188,00016235
2003-10-17191,000191,000186,000186,00011232.50
2003-10-16185,000187,000185,000187,00020233.75
2003-10-15184,000188,000183,000184,00017230
2003-10-14178,000185,000178,000184,00013230
2003-10-10178,000178,000173,000173,0006216.25
2003-10-09172,000180,000170,000178,00012222.50
2003-10-08170,000175,000170,000170,00010212.50
2003-10-07170,000170,000170,000170,0001212.50
2003-10-06170,000170,000170,000170,0004212.50
2003-10-03169,000169,000167,000169,00011211.25
2003-10-02167,000167,000167,000167,0002208.75
2003-09-30170,000170,000165,000165,0004206.25
2003-09-29170,000170,000170,000170,0001212.50
2003-09-25173,000173,000173,000173,0001216.25
2003-09-22171,000180,000166,000171,00011213.75
2003-09-19180,000180,000180,000180,0001225
2003-09-18180,000180,000180,000180,0008225
2003-09-17180,000180,000180,000180,0002225
2003-09-16180,000180,000180,000180,0004225
2003-09-12173,000173,000173,000173,0002216.25
2003-09-08170,000173,000170,000173,0003216.25
2003-09-05169,000169,000169,000169,0001211.25
2003-09-04170,000171,000170,000171,0002213.75
2003-09-03170,000170,000165,000165,0005206.25
2003-09-02170,000170,000170,000170,0001212.50
2003-08-25183,000183,000183,000183,0002228.75
2003-08-21174,000174,000174,000174,0001217.50
2003-08-20164,000164,000164,000164,0001205
2003-08-19161,000161,000161,000161,0001201.25
2003-08-11170,000175,000170,000175,0002218.75
2003-08-08167,000167,000165,000167,0005208.75
2003-08-05171,000171,000171,000171,0002213.75
2003-08-04180,000180,000172,000172,0002215
2003-08-01181,000181,000180,000180,0006225
2003-07-31180,000180,000180,000180,0001225
2003-07-29172,000181,000172,000181,0002226.25
2003-07-28190,000190,000171,000172,00012215
2003-07-25375,000375,000365,000371,0009231.88
2003-07-24380,000380,000375,000375,0003234.38
2003-07-23375,000380,000375,000380,0004237.50
2003-07-22382,000382,000374,000374,0003233.75
2003-07-18360,000360,000357,000357,0007223.13
2003-07-17365,000365,000364,000364,0009227.50
2003-07-16372,000372,000360,000370,00010231.25
2003-07-15376,000376,000375,000375,00012234.38
2003-07-14380,000380,000380,000380,0001237.50
2003-07-11370,000370,000370,000370,0003231.25
2003-07-10369,000370,000369,000370,0002231.25
2003-07-09368,000368,000368,000368,0004230
2003-07-08371,000371,000370,000370,0007231.25
2003-07-07370,000370,000370,000370,0001231.25
2003-07-04379,000388,000370,000370,00011231.25
2003-07-03380,000380,000372,000379,00010236.88
2003-07-02370,000375,000370,000375,0006234.38
2003-07-01370,000370,000370,000370,0006231.25
2003-06-30380,000380,000370,000370,0002231.25
2003-06-26368,000369,000368,000369,0005230.63
2003-06-25369,000369,000369,000369,0003230.63
2003-06-24365,000370,000365,000370,0006231.25
2003-06-23360,000360,000360,000360,0001225
2003-06-20350,000350,000350,000350,0001218.75
2003-06-19360,000360,000360,000360,0001225
2003-06-17337,000337,000337,000337,0001210.63
2003-06-16333,000333,000333,000333,0002208.13
2003-06-13360,000360,000360,000360,0003225
2003-06-12366,000366,000360,000360,0004225
2003-06-09360,000366,000360,000366,0002228.75
2003-06-06380,000380,000360,000366,0005228.75
2003-06-05400,000415,000385,000386,00015241.25
2003-06-04385,000389,000375,000389,00014243.13
2003-06-03330,000360,000330,000360,00015225
2003-06-02323,000323,000323,000323,0004201.88
2003-05-30323,000323,000323,000323,0001201.88
2003-05-29330,000330,000323,000323,0002201.88
2003-05-28352,000352,000327,000329,0008205.63
2003-05-27357,000357,000357,000357,00010223.13
2003-05-26357,000357,000357,000357,0001223.13
2003-05-23359,000359,000357,000357,0003223.13
2003-05-22360,000360,000356,000359,0004224.38
2003-05-21362,000362,000350,000359,00015224.38
2003-05-20315,000355,000315,000355,00020221.88
2003-05-16305,000305,000305,000305,0001190.63
2003-05-08320,000320,000320,000320,0006200
2003-05-06300,000300,000300,000300,00010187.50
2003-05-01305,000305,000305,000305,0001190.63
2003-04-30305,000305,000305,000305,0001190.63
2003-04-23300,000300,000300,000300,0006187.50
2003-04-21300,000300,000300,000300,0003187.50
2003-04-18300,000300,000300,000300,0001187.50
2003-04-16300,000300,000300,000300,0001187.50
2003-04-14300,000300,000300,000300,0002187.50
2003-04-09300,000300,000300,000300,0002187.50
2003-04-07300,000300,000300,000300,0001187.50
2003-04-03300,000300,000300,000300,00010187.50
2003-04-02305,000305,000305,000305,0002190.63
2003-04-01305,000305,000305,000305,0009190.63

分割・併合履歴 : [2018-06-27]1株→2株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2003-07-28]1株→2株