1739 (株)メルディアDC の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28135,000137,000135,000137,0005342.50
2007-12-27139,000139,000139,000139,0001347.50
2007-12-26134,000139,000134,000139,0004347.50
2007-12-25138,000138,000134,000134,00012335
2007-12-21138,000138,000136,000136,0008340
2007-12-20140,000140,000136,000136,0003340
2007-12-19136,000141,000136,000141,00010352.50
2007-12-18133,000138,000133,000138,00016345
2007-12-17142,000143,000136,000136,00019340
2007-12-14142,000143,000141,000143,0009357.50
2007-12-13143,000143,000143,000143,0001357.50
2007-12-12143,000143,000142,000143,0008357.50
2007-12-11143,000143,000142,000143,0007357.50
2007-12-10141,000143,000141,000142,00010355
2007-12-07142,000144,000142,000143,00013357.50
2007-12-06145,000146,000144,000144,0006360
2007-12-05146,000151,000142,000144,00017360
2007-12-04147,000147,000141,000146,00023365
2007-12-03151,000151,000142,000147,00064367.50
2007-11-30160,000175,000149,000154,000878385
2007-11-29156,000157,000151,000157,00039392.50
2007-11-28153,000156,000153,000156,00049390
2007-11-27143,000153,000143,000153,000126382.50
2007-11-26146,000165,000146,000149,000973372.50
2007-11-22144,000145,000141,000145,00024362.50
2007-11-21138,000142,000138,000142,00015355
2007-11-20135,000135,000135,000135,00024337.50
2007-11-19138,000139,000137,000138,00019345
2007-11-16146,000146,000140,000140,00033350
2007-11-15139,000158,000139,000146,000127365
2007-11-14134,000139,000134,000139,0002347.50
2007-11-13132,000137,000132,000137,0006342.50
2007-11-12133,000139,000133,000139,0003347.50
2007-11-09134,000134,000134,000134,0008335
2007-11-08141,000141,000135,000136,00015340
2007-11-07140,000140,000138,000140,0005350
2007-11-06144,000144,000141,000141,0006352.50
2007-11-05144,000144,000144,000144,0003360
2007-11-02146,000146,000144,000146,0009365
2007-11-01144,000147,000144,000147,00014367.50
2007-10-31146,000147,000144,000146,00013365
2007-10-30144,000146,000143,000145,00014362.50
2007-10-29145,000147,000143,000145,00052362.50
2007-10-26166,000168,000140,000146,000242365
2007-10-25141,000156,000141,000156,000123390
2007-10-24142,000142,000136,000136,0003340
2007-10-23140,000140,000140,000140,0001350
2007-10-22140,000140,000136,000140,0006350
2007-10-19139,000141,000137,000141,00010352.50
2007-10-18136,000141,000136,000141,0003352.50
2007-10-17142,000144,000137,000137,0009342.50
2007-10-16145,000145,000142,000142,0007355
2007-10-15147,000147,000147,000147,0002367.50
2007-10-12147,000149,000146,000149,00014372.50
2007-10-11152,000153,000150,000153,0006382.50
2007-10-10153,000156,000147,000152,00015380
2007-10-09147,000151,000147,000151,00018377.50
2007-10-05144,000148,000143,000147,00010367.50
2007-10-04147,000148,000147,000148,0007370
2007-10-03143,000145,000140,000145,00012362.50
2007-10-02147,000147,000141,000141,00024352.50
2007-10-01146,000146,000145,000146,0009365
2007-09-28142,000142,000142,000142,0003355
2007-09-27140,000141,000140,000141,0007352.50
2007-09-26144,000144,000137,000139,00020347.50
2007-09-25137,000137,000134,000134,0007335
2007-09-21132,000136,000132,000133,0007332.50
2007-09-20133,000138,000133,000133,00012332.50
2007-09-19133,000134,000132,000132,00018330
2007-09-18134,000142,000133,000133,00020332.50
2007-09-14131,000137,000131,000133,00021332.50
2007-09-13133,000133,000129,000131,00028327.50
2007-09-12146,000146,000133,000133,00030332.50
2007-09-11146,000149,000144,000144,00068360
2007-09-10153,000153,000144,000151,00079377.50
2007-09-07156,000163,000156,000158,00066395
2007-09-06165,000166,000156,000156,00090390
2007-09-05180,000182,000161,000173,000259432.50
2007-09-04164,000178,000160,000175,000732437.50
2007-09-03150,000165,000150,000158,000574395
2007-08-31142,000148,000142,000147,00027367.50
2007-08-30141,000141,000141,000141,0001352.50
2007-08-29138,000141,000137,000140,00012350
2007-08-28138,000138,000137,000137,00011342.50
2007-08-27139,000141,000139,000140,0004350
2007-08-24135,000135,000135,000135,0005337.50
2007-08-23130,000135,000130,000135,00011337.50
2007-08-22129,000130,000129,000130,0008325
2007-08-21125,000129,000120,000129,00045322.50
2007-08-20129,000134,000128,000131,00020327.50
2007-08-17134,000135,000129,000129,00012322.50
2007-08-16138,000138,000134,000134,00021335
2007-08-14142,000142,000142,000142,0002355
2007-08-13134,000140,000131,000140,00032350
2007-08-10153,000154,000141,000141,00019352.50
2007-08-09156,000156,000152,000154,00012385
2007-08-08156,000157,000155,000157,0005392.50
2007-08-07156,000157,000155,000155,0009387.50
2007-08-06155,000157,000155,000156,0005390
2007-08-03160,000160,000160,000160,0002400
2007-08-02160,000162,000160,000160,00021400
2007-08-01160,000160,000159,000160,00012400
2007-07-31158,000160,000156,000160,0005400
2007-07-30155,000160,000155,000160,0008400
2007-07-27159,000159,000159,000159,0004397.50
2007-07-26161,000162,000159,000162,0003405
2007-07-25157,000163,000156,000163,00017407.50
2007-07-24158,000158,000157,000157,00011392.50
2007-07-23159,000159,000156,000157,00028392.50
2007-07-20161,000161,000160,000160,0006400
2007-07-19162,000162,000161,000162,0008405
2007-07-18164,000164,000161,000163,00010407.50
2007-07-17168,000168,000166,000166,0007415
2007-07-13170,000170,000167,000167,00023417.50
2007-07-12168,000169,000167,000167,0009417.50
2007-07-11169,000169,000167,000167,00013417.50
2007-07-10167,000169,000167,000169,00014422.50
2007-07-09167,000169,000167,000168,00021420
2007-07-06169,000169,000165,000167,0004417.50
2007-07-05167,000169,000165,000166,0007415
2007-07-04164,000164,000164,000164,0008410
2007-07-03168,000169,000167,000167,0007417.50
2007-07-02165,000168,000165,000168,0004420
2007-06-29171,000171,000166,000166,00024415
2007-06-28163,000163,000163,000163,0001407.50
2007-06-27165,000165,000161,000161,00018402.50
2007-06-26173,000173,000165,000165,00018412.50
2007-06-25170,000177,000166,000171,00035427.50
2007-06-22172,000172,000164,000169,00016422.50
2007-06-21168,000168,000164,000164,0004410
2007-06-20164,000170,000163,000169,00028422.50
2007-06-19166,000166,000166,000166,0004415
2007-06-18166,000169,000165,000166,00047415
2007-06-15157,000165,000157,000160,00022400
2007-06-14154,000155,000154,000155,0005387.50
2007-06-13154,000154,000154,000154,0002385
2007-06-12155,000155,000154,000154,0004385
2007-06-11154,000154,000154,000154,0006385
2007-06-08153,000154,000153,000154,0002385
2007-06-07155,000155,000154,000154,00011385
2007-06-05160,000160,000159,000159,0004397.50
2007-06-04158,000158,000156,000157,00014392.50
2007-06-01154,000156,000154,000156,00010390
2007-05-31153,000153,000152,000152,0005380
2007-05-30152,000152,000150,000152,0008380
2007-05-29151,000151,000151,000151,0003377.50
2007-05-28150,000151,000148,000150,00010375
2007-05-25148,000148,000146,000147,00010367.50
2007-05-24150,000150,000150,000150,0002375
2007-05-23147,000150,000147,000150,00010375
2007-05-22149,000150,000146,000150,00015375
2007-05-21151,000151,000149,000150,0009375
2007-05-18161,000161,000154,000154,00036385
2007-05-17150,000167,000150,000158,00060395
2007-05-16151,000151,000150,000151,0008377.50
2007-05-15149,000149,000147,000147,00016367.50
2007-05-14149,000149,000147,000147,0005367.50
2007-05-11152,000152,000147,000147,00012367.50
2007-05-10152,000152,000152,000152,0001380
2007-05-09153,000153,000153,000153,0005382.50
2007-05-08152,000168,000150,000150,000114375
2007-05-07152,000152,000151,000152,0008380
2007-05-02149,000150,000149,000150,0002375
2007-05-01149,000150,000149,000149,0008372.50
2007-04-27144,000149,000144,000148,0008370
2007-04-26144,000144,000144,000144,0003360
2007-04-25147,000147,000147,000147,0006367.50
2007-04-24150,000150,000139,000144,00039360
2007-04-23152,000152,000150,000150,0004375
2007-04-20151,000153,000151,000153,0004382.50
2007-04-19154,000154,000151,000151,00020377.50
2007-04-18153,000154,000152,000154,00011385
2007-04-17155,000158,000152,000158,00018395
2007-04-16160,000160,000151,000155,00029387.50
2007-04-13160,000162,000159,000160,00011400
2007-04-12161,000161,000160,000160,0005400
2007-04-11160,000165,000160,000165,00011412.50
2007-04-10161,000161,000160,000160,00010400
2007-04-09165,000166,000162,000162,00022405
2007-04-06163,000164,000163,000163,0005407.50
2007-04-05162,000164,000162,000163,0008407.50
2007-04-04161,000162,000161,000162,0005405
2007-04-03164,000164,000160,000160,00021400
2007-04-02165,000168,000163,000163,00015407.50
2007-03-30163,000165,000162,000163,00015407.50
2007-03-29163,000163,000162,000163,00016407.50
2007-03-28167,000167,000165,000165,00010412.50
2007-03-27167,000169,000167,000168,00019420
2007-03-26175,000175,000165,000172,000153430
2007-03-23186,000188,000175,000177,000111442.50
2007-03-22188,000188,000186,000186,0003465
2007-03-20186,000188,000186,000187,00020467.50
2007-03-19185,000186,000183,000186,00014465
2007-03-16182,000184,000182,000183,00014457.50
2007-03-15183,000183,000183,000183,0001457.50
2007-03-14180,000183,000180,000180,00014450
2007-03-13186,000186,000184,000184,0003460
2007-03-12187,000187,000185,000185,00016462.50
2007-03-09184,000185,000184,000185,0004462.50
2007-03-08182,000185,000182,000185,0007462.50
2007-03-07184,000184,000181,000181,00021452.50
2007-03-06175,000182,000175,000182,00042455
2007-03-05180,000180,000176,000178,00058445
2007-03-02183,000183,000182,000183,00029457.50
2007-03-01184,000186,000183,000183,00018457.50
2007-02-28181,000185,000171,000183,000163457.50
2007-02-27194,000194,000190,000190,00023475
2007-02-26191,000194,000191,000194,00023485
2007-02-23189,000190,000189,000190,00018475
2007-02-22188,000189,000187,000189,00013472.50
2007-02-21189,000192,000186,000188,00032470
2007-02-20185,000189,000185,000188,00028470
2007-02-19194,000194,000181,000186,00096465
2007-02-16193,000194,000193,000194,00021485
2007-02-15196,000196,000193,000194,00040485
2007-02-14197,000197,000194,000196,00037490
2007-02-13193,000207,000193,000196,00098490
2007-02-09194,000195,000193,000194,00035485
2007-02-08196,000197,000194,000194,00026485
2007-02-07197,000197,000195,000195,00030487.50
2007-02-06198,000198,000192,000197,00049492.50
2007-02-05197,000202,000196,000200,00049500
2007-02-02195,000195,000191,000195,00073487.50
2007-02-01195,000198,000192,000193,00051482.50
2007-01-31199,000199,000192,000193,00077482.50
2007-01-30199,000201,000195,000196,00087490
2007-01-29209,000209,000196,000201,000155502.50
2007-01-26220,000221,000202,000207,000229517.50
2007-01-25215,000233,000199,000221,0002,720552.50
2007-01-24188,000215,000188,000211,0001,537527.50
2007-01-23188,000188,000185,000188,00021470
2007-01-22190,000190,000186,000188,000135470
2007-01-19183,000197,000183,000189,000415472.50
2007-01-18183,000184,000183,000183,00018457.50
2007-01-17183,000183,000180,000183,00036457.50
2007-01-16181,000184,000180,000184,00035460
2007-01-15182,000182,000181,000182,00019455
2007-01-12181,000182,000180,000181,0007452.50
2007-01-11181,000181,000180,000181,00017452.50
2007-01-10183,000183,000181,000182,00021455
2007-01-09183,000183,000181,000182,00052455
2007-01-05182,000182,000180,000180,00012450
2007-01-04182,000183,000181,000183,00011457.50

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