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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 200,000 | 201,000 | 200,000 | 200,000 | 10 | 250 |
| 2003-12-29 | 200,000 | 200,000 | 200,000 | 200,000 | 4 | 250 |
| 2003-12-26 | 202,000 | 202,000 | 202,000 | 202,000 | 1 | 252.50 |
| 2003-12-25 | 198,000 | 200,000 | 195,000 | 195,000 | 14 | 243.75 |
| 2003-12-24 | 200,000 | 200,000 | 193,000 | 199,000 | 12 | 248.75 |
| 2003-12-22 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 250 |
| 2003-12-19 | 198,000 | 198,000 | 195,000 | 195,000 | 8 | 243.75 |
| 2003-12-18 | 214,000 | 224,000 | 214,000 | 224,000 | 18 | 280 |
| 2003-12-17 | 198,000 | 214,000 | 198,000 | 214,000 | 43 | 267.50 |
| 2003-12-15 | 194,000 | 195,000 | 194,000 | 195,000 | 4 | 243.75 |
| 2003-12-12 | 185,000 | 185,000 | 180,000 | 180,000 | 6 | 225 |
| 2003-12-04 | 187,000 | 187,000 | 187,000 | 187,000 | 2 | 233.75 |
| 2003-12-03 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 237.50 |
| 2003-12-02 | 199,000 | 199,000 | 199,000 | 199,000 | 5 | 248.75 |
| 2003-12-01 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 231.25 |
| 2003-11-27 | 200,000 | 200,000 | 200,000 | 200,000 | 4 | 250 |
| 2003-11-26 | 190,000 | 210,000 | 190,000 | 200,000 | 42 | 250 |
| 2003-11-25 | 185,000 | 185,000 | 181,000 | 185,000 | 9 | 231.25 |
| 2003-11-21 | 181,000 | 181,000 | 180,000 | 180,000 | 2 | 225 |
| 2003-11-20 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 225 |
| 2003-11-19 | 181,000 | 181,000 | 180,000 | 180,000 | 3 | 225 |
| 2003-11-18 | 185,000 | 185,000 | 180,000 | 180,000 | 11 | 225 |
| 2003-11-17 | 185,000 | 185,000 | 185,000 | 185,000 | 2 | 231.25 |
| 2003-11-14 | 186,000 | 186,000 | 185,000 | 185,000 | 4 | 231.25 |
| 2003-11-13 | 189,000 | 189,000 | 189,000 | 189,000 | 1 | 236.25 |
| 2003-11-11 | 186,000 | 186,000 | 185,000 | 185,000 | 4 | 231.25 |
| 2003-11-07 | 194,000 | 195,000 | 190,000 | 195,000 | 9 | 243.75 |
| 2003-11-06 | 198,000 | 198,000 | 195,000 | 195,000 | 7 | 243.75 |
| 2003-11-05 | 200,000 | 200,000 | 200,000 | 200,000 | 10 | 250 |
| 2003-11-04 | 195,000 | 195,000 | 193,000 | 194,000 | 12 | 242.50 |
| 2003-10-31 | 199,000 | 199,000 | 194,000 | 194,000 | 21 | 242.50 |
| 2003-10-30 | 191,000 | 193,000 | 191,000 | 193,000 | 19 | 241.25 |
| 2003-10-29 | 190,000 | 190,000 | 189,000 | 190,000 | 5 | 237.50 |
| 2003-10-28 | 177,000 | 181,000 | 177,000 | 181,000 | 15 | 226.25 |
| 2003-10-27 | 176,000 | 177,000 | 176,000 | 177,000 | 4 | 221.25 |
| 2003-10-24 | 179,000 | 179,000 | 177,000 | 177,000 | 9 | 221.25 |
| 2003-10-23 | 178,000 | 179,000 | 176,000 | 176,000 | 8 | 220 |
| 2003-10-22 | 186,000 | 190,000 | 176,000 | 176,000 | 23 | 220 |
| 2003-10-21 | 189,000 | 198,000 | 189,000 | 190,000 | 26 | 237.50 |
| 2003-10-20 | 188,000 | 188,000 | 186,000 | 188,000 | 16 | 235 |
| 2003-10-17 | 191,000 | 191,000 | 186,000 | 186,000 | 11 | 232.50 |
| 2003-10-16 | 185,000 | 187,000 | 185,000 | 187,000 | 20 | 233.75 |
| 2003-10-15 | 184,000 | 188,000 | 183,000 | 184,000 | 17 | 230 |
| 2003-10-14 | 178,000 | 185,000 | 178,000 | 184,000 | 13 | 230 |
| 2003-10-10 | 178,000 | 178,000 | 173,000 | 173,000 | 6 | 216.25 |
| 2003-10-09 | 172,000 | 180,000 | 170,000 | 178,000 | 12 | 222.50 |
| 2003-10-08 | 170,000 | 175,000 | 170,000 | 170,000 | 10 | 212.50 |
| 2003-10-07 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 212.50 |
| 2003-10-06 | 170,000 | 170,000 | 170,000 | 170,000 | 4 | 212.50 |
| 2003-10-03 | 169,000 | 169,000 | 167,000 | 169,000 | 11 | 211.25 |
| 2003-10-02 | 167,000 | 167,000 | 167,000 | 167,000 | 2 | 208.75 |
| 2003-09-30 | 170,000 | 170,000 | 165,000 | 165,000 | 4 | 206.25 |
| 2003-09-29 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 212.50 |
| 2003-09-25 | 173,000 | 173,000 | 173,000 | 173,000 | 1 | 216.25 |
| 2003-09-22 | 171,000 | 180,000 | 166,000 | 171,000 | 11 | 213.75 |
| 2003-09-19 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 225 |
| 2003-09-18 | 180,000 | 180,000 | 180,000 | 180,000 | 8 | 225 |
| 2003-09-17 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 225 |
| 2003-09-16 | 180,000 | 180,000 | 180,000 | 180,000 | 4 | 225 |
| 2003-09-12 | 173,000 | 173,000 | 173,000 | 173,000 | 2 | 216.25 |
| 2003-09-08 | 170,000 | 173,000 | 170,000 | 173,000 | 3 | 216.25 |
| 2003-09-05 | 169,000 | 169,000 | 169,000 | 169,000 | 1 | 211.25 |
| 2003-09-04 | 170,000 | 171,000 | 170,000 | 171,000 | 2 | 213.75 |
| 2003-09-03 | 170,000 | 170,000 | 165,000 | 165,000 | 5 | 206.25 |
| 2003-09-02 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 212.50 |
| 2003-08-25 | 183,000 | 183,000 | 183,000 | 183,000 | 2 | 228.75 |
| 2003-08-21 | 174,000 | 174,000 | 174,000 | 174,000 | 1 | 217.50 |
| 2003-08-20 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 205 |
| 2003-08-19 | 161,000 | 161,000 | 161,000 | 161,000 | 1 | 201.25 |
| 2003-08-11 | 170,000 | 175,000 | 170,000 | 175,000 | 2 | 218.75 |
| 2003-08-08 | 167,000 | 167,000 | 165,000 | 167,000 | 5 | 208.75 |
| 2003-08-05 | 171,000 | 171,000 | 171,000 | 171,000 | 2 | 213.75 |
| 2003-08-04 | 180,000 | 180,000 | 172,000 | 172,000 | 2 | 215 |
| 2003-08-01 | 181,000 | 181,000 | 180,000 | 180,000 | 6 | 225 |
| 2003-07-31 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 225 |
| 2003-07-29 | 172,000 | 181,000 | 172,000 | 181,000 | 2 | 226.25 |
| 2003-07-28 | 190,000 | 190,000 | 171,000 | 172,000 | 12 | 215 |
| 2003-07-25 | 375,000 | 375,000 | 365,000 | 371,000 | 9 | 231.88 |
| 2003-07-24 | 380,000 | 380,000 | 375,000 | 375,000 | 3 | 234.38 |
| 2003-07-23 | 375,000 | 380,000 | 375,000 | 380,000 | 4 | 237.50 |
| 2003-07-22 | 382,000 | 382,000 | 374,000 | 374,000 | 3 | 233.75 |
| 2003-07-18 | 360,000 | 360,000 | 357,000 | 357,000 | 7 | 223.13 |
| 2003-07-17 | 365,000 | 365,000 | 364,000 | 364,000 | 9 | 227.50 |
| 2003-07-16 | 372,000 | 372,000 | 360,000 | 370,000 | 10 | 231.25 |
| 2003-07-15 | 376,000 | 376,000 | 375,000 | 375,000 | 12 | 234.38 |
| 2003-07-14 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 237.50 |
| 2003-07-11 | 370,000 | 370,000 | 370,000 | 370,000 | 3 | 231.25 |
| 2003-07-10 | 369,000 | 370,000 | 369,000 | 370,000 | 2 | 231.25 |
| 2003-07-09 | 368,000 | 368,000 | 368,000 | 368,000 | 4 | 230 |
| 2003-07-08 | 371,000 | 371,000 | 370,000 | 370,000 | 7 | 231.25 |
| 2003-07-07 | 370,000 | 370,000 | 370,000 | 370,000 | 1 | 231.25 |
| 2003-07-04 | 379,000 | 388,000 | 370,000 | 370,000 | 11 | 231.25 |
| 2003-07-03 | 380,000 | 380,000 | 372,000 | 379,000 | 10 | 236.88 |
| 2003-07-02 | 370,000 | 375,000 | 370,000 | 375,000 | 6 | 234.38 |
| 2003-07-01 | 370,000 | 370,000 | 370,000 | 370,000 | 6 | 231.25 |
| 2003-06-30 | 380,000 | 380,000 | 370,000 | 370,000 | 2 | 231.25 |
| 2003-06-26 | 368,000 | 369,000 | 368,000 | 369,000 | 5 | 230.63 |
| 2003-06-25 | 369,000 | 369,000 | 369,000 | 369,000 | 3 | 230.63 |
| 2003-06-24 | 365,000 | 370,000 | 365,000 | 370,000 | 6 | 231.25 |
| 2003-06-23 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 225 |
| 2003-06-20 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 218.75 |
| 2003-06-19 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 225 |
| 2003-06-17 | 337,000 | 337,000 | 337,000 | 337,000 | 1 | 210.63 |
| 2003-06-16 | 333,000 | 333,000 | 333,000 | 333,000 | 2 | 208.13 |
| 2003-06-13 | 360,000 | 360,000 | 360,000 | 360,000 | 3 | 225 |
| 2003-06-12 | 366,000 | 366,000 | 360,000 | 360,000 | 4 | 225 |
| 2003-06-09 | 360,000 | 366,000 | 360,000 | 366,000 | 2 | 228.75 |
| 2003-06-06 | 380,000 | 380,000 | 360,000 | 366,000 | 5 | 228.75 |
| 2003-06-05 | 400,000 | 415,000 | 385,000 | 386,000 | 15 | 241.25 |
| 2003-06-04 | 385,000 | 389,000 | 375,000 | 389,000 | 14 | 243.13 |
| 2003-06-03 | 330,000 | 360,000 | 330,000 | 360,000 | 15 | 225 |
| 2003-06-02 | 323,000 | 323,000 | 323,000 | 323,000 | 4 | 201.88 |
| 2003-05-30 | 323,000 | 323,000 | 323,000 | 323,000 | 1 | 201.88 |
| 2003-05-29 | 330,000 | 330,000 | 323,000 | 323,000 | 2 | 201.88 |
| 2003-05-28 | 352,000 | 352,000 | 327,000 | 329,000 | 8 | 205.63 |
| 2003-05-27 | 357,000 | 357,000 | 357,000 | 357,000 | 10 | 223.13 |
| 2003-05-26 | 357,000 | 357,000 | 357,000 | 357,000 | 1 | 223.13 |
| 2003-05-23 | 359,000 | 359,000 | 357,000 | 357,000 | 3 | 223.13 |
| 2003-05-22 | 360,000 | 360,000 | 356,000 | 359,000 | 4 | 224.38 |
| 2003-05-21 | 362,000 | 362,000 | 350,000 | 359,000 | 15 | 224.38 |
| 2003-05-20 | 315,000 | 355,000 | 315,000 | 355,000 | 20 | 221.88 |
| 2003-05-16 | 305,000 | 305,000 | 305,000 | 305,000 | 1 | 190.63 |
| 2003-05-08 | 320,000 | 320,000 | 320,000 | 320,000 | 6 | 200 |
| 2003-05-06 | 300,000 | 300,000 | 300,000 | 300,000 | 10 | 187.50 |
| 2003-05-01 | 305,000 | 305,000 | 305,000 | 305,000 | 1 | 190.63 |
| 2003-04-30 | 305,000 | 305,000 | 305,000 | 305,000 | 1 | 190.63 |
| 2003-04-23 | 300,000 | 300,000 | 300,000 | 300,000 | 6 | 187.50 |
| 2003-04-21 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 187.50 |
| 2003-04-18 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 187.50 |
| 2003-04-16 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 187.50 |
| 2003-04-14 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 187.50 |
| 2003-04-09 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 187.50 |
| 2003-04-07 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 187.50 |
| 2003-04-03 | 300,000 | 300,000 | 300,000 | 300,000 | 10 | 187.50 |
| 2003-04-02 | 305,000 | 305,000 | 305,000 | 305,000 | 2 | 190.63 |
| 2003-04-01 | 305,000 | 305,000 | 305,000 | 305,000 | 9 | 190.63 |
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