1739 (株)メルディアDC の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 40,100 | 40,100 | 40,100 | 40,100 | 3 | 100.25 |
| 2008-12-26 | 42,000 | 42,050 | 42,000 | 42,050 | 3 | 105.13 |
| 2008-12-25 | 43,200 | 43,200 | 43,200 | 43,200 | 13 | 108 |
| 2008-12-24 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 100 |
| 2008-12-18 | 42,850 | 42,850 | 42,850 | 42,850 | 1 | 107.13 |
| 2008-12-17 | 40,000 | 42,000 | 40,000 | 42,000 | 5 | 105 |
| 2008-12-16 | 40,000 | 40,000 | 40,000 | 40,000 | 45 | 100 |
| 2008-12-15 | 37,850 | 40,000 | 37,850 | 40,000 | 4 | 100 |
| 2008-12-12 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 94.50 |
| 2008-12-11 | 38,000 | 38,000 | 37,700 | 37,750 | 17 | 94.38 |
| 2008-12-10 | 38,050 | 38,050 | 38,000 | 38,000 | 11 | 95 |
| 2008-12-09 | 38,000 | 38,000 | 38,000 | 38,000 | 4 | 95 |
| 2008-12-08 | 38,500 | 38,500 | 38,000 | 38,000 | 13 | 95 |
| 2008-12-05 | 36,400 | 38,000 | 36,400 | 38,000 | 13 | 95 |
| 2008-12-04 | 38,000 | 38,000 | 38,000 | 38,000 | 11 | 95 |
| 2008-12-03 | 39,800 | 39,800 | 37,400 | 38,000 | 6 | 95 |
| 2008-12-02 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 92.50 |
| 2008-12-01 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 97.50 |
| 2008-11-28 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 97.50 |
| 2008-11-25 | 38,600 | 39,000 | 38,600 | 39,000 | 6 | 97.50 |
| 2008-11-21 | 35,500 | 35,500 | 35,000 | 35,000 | 2 | 87.50 |
| 2008-11-20 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 87.50 |
| 2008-11-19 | 38,200 | 38,200 | 35,400 | 35,400 | 2 | 88.50 |
| 2008-11-18 | 35,000 | 35,800 | 35,000 | 35,800 | 6 | 89.50 |
| 2008-11-17 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 97.50 |
| 2008-11-12 | 38,000 | 38,000 | 38,000 | 38,000 | 5 | 95 |
| 2008-11-10 | 40,000 | 41,000 | 39,000 | 41,000 | 20 | 102.50 |
| 2008-11-06 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 101.25 |
| 2008-11-05 | 43,000 | 43,000 | 38,500 | 39,300 | 12 | 98.25 |
| 2008-11-04 | 43,900 | 43,900 | 42,000 | 42,000 | 6 | 105 |
| 2008-10-31 | 43,500 | 43,500 | 43,500 | 43,500 | 7 | 108.75 |
| 2008-10-30 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 98.75 |
| 2008-10-28 | 38,000 | 38,000 | 36,000 | 36,000 | 23 | 90 |
| 2008-10-27 | 38,000 | 40,000 | 38,000 | 40,000 | 5 | 100 |
| 2008-10-24 | 40,000 | 40,000 | 36,500 | 36,500 | 7 | 91.25 |
| 2008-10-23 | 36,500 | 36,500 | 36,000 | 36,000 | 4 | 90 |
| 2008-10-22 | 40,000 | 40,000 | 40,000 | 40,000 | 79 | 100 |
| 2008-10-20 | 32,000 | 32,000 | 32,000 | 32,000 | 6 | 80 |
| 2008-10-17 | 25,500 | 29,000 | 25,500 | 29,000 | 8 | 72.50 |
| 2008-10-16 | 25,500 | 26,000 | 25,500 | 26,000 | 5 | 65 |
| 2008-10-15 | 27,000 | 27,800 | 27,000 | 27,800 | 7 | 69.50 |
| 2008-10-14 | 25,000 | 25,800 | 24,800 | 24,800 | 59 | 62 |
| 2008-10-10 | 24,500 | 24,500 | 24,200 | 24,500 | 39 | 61.25 |
| 2008-10-09 | 23,200 | 27,100 | 23,000 | 27,100 | 35 | 67.75 |
| 2008-10-08 | 26,000 | 26,000 | 26,000 | 26,000 | 22 | 65 |
| 2008-10-07 | 29,000 | 29,000 | 29,000 | 29,000 | 11 | 72.50 |
| 2008-10-06 | 37,400 | 37,400 | 33,000 | 33,000 | 25 | 82.50 |
| 2008-10-03 | 35,000 | 37,000 | 35,000 | 37,000 | 55 | 92.50 |
| 2008-10-02 | 38,200 | 38,200 | 36,000 | 37,000 | 19 | 92.50 |
| 2008-10-01 | 39,600 | 40,000 | 38,400 | 39,000 | 13 | 97.50 |
| 2008-09-30 | 40,000 | 40,000 | 40,000 | 40,000 | 6 | 100 |
| 2008-09-29 | 42,200 | 42,400 | 42,000 | 42,400 | 23 | 106 |
| 2008-09-26 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 115 |
| 2008-09-25 | 47,000 | 47,000 | 42,500 | 42,500 | 8 | 106.25 |
| 2008-09-24 | 47,000 | 47,000 | 47,000 | 47,000 | 4 | 117.50 |
| 2008-09-22 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 125 |
| 2008-09-18 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2008-09-11 | 48,600 | 48,600 | 48,600 | 48,600 | 2 | 121.50 |
| 2008-09-09 | 49,800 | 49,800 | 44,100 | 44,100 | 8 | 110.25 |
| 2008-09-08 | 44,100 | 47,000 | 44,100 | 46,000 | 10 | 115 |
| 2008-09-05 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 111.25 |
| 2008-09-04 | 45,000 | 45,000 | 45,000 | 45,000 | 3 | 112.50 |
| 2008-09-02 | 46,000 | 46,400 | 46,000 | 46,400 | 2 | 116 |
| 2008-09-01 | 46,500 | 48,000 | 46,000 | 48,000 | 7 | 120 |
| 2008-08-29 | 52,000 | 52,000 | 51,000 | 51,000 | 31 | 127.50 |
| 2008-08-28 | 56,000 | 56,000 | 56,000 | 56,000 | 4 | 140 |
| 2008-08-27 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 145 |
| 2008-08-25 | 60,000 | 60,000 | 58,100 | 58,100 | 4 | 145.25 |
| 2008-08-22 | 62,000 | 62,000 | 58,000 | 58,000 | 57 | 145 |
| 2008-08-21 | 66,500 | 66,500 | 63,000 | 63,000 | 40 | 157.50 |
| 2008-08-15 | 66,500 | 66,500 | 66,500 | 66,500 | 15 | 166.25 |
| 2008-08-14 | 66,500 | 66,500 | 66,500 | 66,500 | 1 | 166.25 |
| 2008-08-13 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 172.50 |
| 2008-08-11 | 71,000 | 71,000 | 71,000 | 71,000 | 61 | 177.50 |
| 2008-08-07 | 70,000 | 70,000 | 70,000 | 70,000 | 5 | 175 |
| 2008-08-06 | 65,500 | 65,500 | 65,000 | 65,000 | 2 | 162.50 |
| 2008-08-04 | 66,000 | 69,000 | 65,000 | 69,000 | 8 | 172.50 |
| 2008-08-01 | 68,000 | 68,300 | 68,000 | 68,000 | 14 | 170 |
| 2008-07-31 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 175 |
| 2008-07-25 | 72,100 | 72,100 | 72,100 | 72,100 | 13 | 180.25 |
| 2008-07-24 | 70,000 | 70,000 | 67,100 | 67,100 | 3 | 167.75 |
| 2008-07-23 | 68,500 | 68,500 | 68,500 | 68,500 | 1 | 171.25 |
| 2008-07-18 | 67,600 | 70,000 | 67,600 | 70,000 | 5 | 175 |
| 2008-07-08 | 70,200 | 70,200 | 70,200 | 70,200 | 2 | 175.50 |
| 2008-07-03 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 180 |
| 2008-06-30 | 72,100 | 72,100 | 72,000 | 72,000 | 5 | 180 |
| 2008-06-27 | 73,200 | 73,200 | 72,500 | 72,600 | 4 | 181.50 |
| 2008-06-25 | 78,000 | 78,000 | 71,100 | 73,100 | 11 | 182.75 |
| 2008-06-24 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 187.50 |
| 2008-06-23 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 192.50 |
| 2008-06-20 | 77,000 | 77,000 | 77,000 | 77,000 | 11 | 192.50 |
| 2008-06-19 | 75,000 | 77,000 | 73,000 | 77,000 | 10 | 192.50 |
| 2008-06-18 | 75,000 | 76,000 | 75,000 | 76,000 | 2 | 190 |
| 2008-06-17 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 185 |
| 2008-06-16 | 73,100 | 77,000 | 73,000 | 77,000 | 3 | 192.50 |
| 2008-06-12 | 73,000 | 77,000 | 73,000 | 77,000 | 3 | 192.50 |
| 2008-06-11 | 73,000 | 76,000 | 73,000 | 76,000 | 2 | 190 |
| 2008-06-10 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 192.50 |
| 2008-06-09 | 73,300 | 73,300 | 73,300 | 73,300 | 7 | 183.25 |
| 2008-06-06 | 76,000 | 76,000 | 73,000 | 73,300 | 16 | 183.25 |
| 2008-06-05 | 75,000 | 76,200 | 75,000 | 76,100 | 4 | 190.25 |
| 2008-06-04 | 75,000 | 75,000 | 73,000 | 73,100 | 12 | 182.75 |
| 2008-06-03 | 76,100 | 76,100 | 75,000 | 75,000 | 5 | 187.50 |
| 2008-06-02 | 78,500 | 78,500 | 75,100 | 76,100 | 7 | 190.25 |
| 2008-05-30 | 73,600 | 76,500 | 73,600 | 76,500 | 8 | 191.25 |
| 2008-05-29 | 74,000 | 74,000 | 73,600 | 73,600 | 3 | 184 |
| 2008-05-28 | 77,200 | 77,200 | 74,000 | 74,000 | 34 | 185 |
| 2008-05-27 | 77,200 | 77,200 | 77,200 | 77,200 | 2 | 193 |
| 2008-05-26 | 77,100 | 77,500 | 77,100 | 77,200 | 3 | 193 |
| 2008-05-23 | 80,900 | 80,900 | 77,000 | 77,000 | 6 | 192.50 |
| 2008-05-22 | 80,800 | 81,000 | 80,500 | 81,000 | 3 | 202.50 |
| 2008-05-21 | 78,700 | 78,700 | 78,600 | 78,600 | 2 | 196.50 |
| 2008-05-20 | 81,500 | 81,500 | 79,000 | 79,000 | 3 | 197.50 |
| 2008-05-19 | 78,200 | 84,000 | 78,200 | 84,000 | 10 | 210 |
| 2008-05-16 | 80,000 | 80,100 | 80,000 | 80,000 | 27 | 200 |
| 2008-05-15 | 85,000 | 87,000 | 79,500 | 80,000 | 41 | 200 |
| 2008-05-14 | 90,500 | 90,500 | 89,500 | 89,500 | 40 | 223.75 |
| 2008-05-13 | 99,000 | 104,000 | 98,000 | 99,500 | 68 | 248.75 |
| 2008-05-12 | 94,000 | 94,000 | 94,000 | 94,000 | 64 | 235 |
| 2008-05-09 | 84,000 | 84,000 | 84,000 | 84,000 | 11 | 210 |
| 2008-05-08 | 73,000 | 74,000 | 71,000 | 74,000 | 22 | 185 |
| 2008-05-07 | 67,800 | 69,000 | 67,800 | 69,000 | 18 | 172.50 |
| 2008-05-02 | 63,900 | 64,000 | 63,900 | 64,000 | 4 | 160 |
| 2008-05-01 | 63,000 | 64,000 | 63,000 | 63,500 | 4 | 158.75 |
| 2008-04-30 | 62,800 | 63,000 | 62,800 | 62,800 | 6 | 157 |
| 2008-04-28 | 58,200 | 62,600 | 58,100 | 62,600 | 14 | 156.50 |
| 2008-04-25 | 65,000 | 65,000 | 59,500 | 59,600 | 44 | 149 |
| 2008-04-24 | 63,100 | 63,100 | 61,000 | 63,000 | 42 | 157.50 |
| 2008-04-23 | 62,800 | 64,500 | 62,600 | 64,000 | 9 | 160 |
| 2008-04-22 | 63,500 | 63,900 | 63,500 | 63,900 | 3 | 159.75 |
| 2008-04-21 | 65,500 | 65,500 | 65,200 | 65,200 | 7 | 163 |
| 2008-04-18 | 66,100 | 66,100 | 65,100 | 65,100 | 2 | 162.75 |
| 2008-04-17 | 65,600 | 66,500 | 65,500 | 65,500 | 8 | 163.75 |
| 2008-04-16 | 66,500 | 66,500 | 65,000 | 66,000 | 4 | 165 |
| 2008-04-15 | 69,500 | 69,900 | 66,000 | 66,000 | 12 | 165 |
| 2008-04-14 | 68,000 | 68,000 | 65,000 | 65,000 | 7 | 162.50 |
| 2008-04-11 | 65,100 | 68,700 | 65,100 | 67,500 | 12 | 168.75 |
| 2008-04-10 | 65,500 | 65,700 | 63,500 | 65,000 | 51 | 162.50 |
| 2008-04-09 | 73,100 | 73,100 | 68,000 | 68,000 | 18 | 170 |
| 2008-04-08 | 75,200 | 75,200 | 72,500 | 74,500 | 17 | 186.25 |
| 2008-04-07 | 76,000 | 81,000 | 75,100 | 75,100 | 16 | 187.75 |
| 2008-04-04 | 84,100 | 84,100 | 78,900 | 79,000 | 27 | 197.50 |
| 2008-04-03 | 85,000 | 85,000 | 84,500 | 84,500 | 10 | 211.25 |
| 2008-04-02 | 88,000 | 90,000 | 87,000 | 87,000 | 7 | 217.50 |
| 2008-03-31 | 90,000 | 90,000 | 89,000 | 89,000 | 2 | 222.50 |
| 2008-03-28 | 89,000 | 90,000 | 86,000 | 90,000 | 5 | 225 |
| 2008-03-26 | 92,000 | 92,000 | 92,000 | 92,000 | 6 | 230 |
| 2008-03-25 | 93,000 | 96,500 | 93,000 | 95,000 | 13 | 237.50 |
| 2008-03-24 | 91,000 | 92,000 | 90,000 | 91,000 | 91 | 227.50 |
| 2008-03-21 | 89,000 | 91,000 | 89,000 | 91,000 | 29 | 227.50 |
| 2008-03-19 | 90,100 | 91,000 | 90,100 | 91,000 | 22 | 227.50 |
| 2008-03-17 | 90,600 | 90,600 | 90,100 | 90,100 | 21 | 225.25 |
| 2008-03-14 | 92,100 | 92,100 | 90,500 | 90,700 | 8 | 226.75 |
| 2008-03-13 | 94,600 | 94,600 | 93,100 | 93,100 | 3 | 232.75 |
| 2008-03-11 | 93,000 | 93,000 | 93,000 | 93,000 | 3 | 232.50 |
| 2008-03-10 | 99,000 | 99,000 | 97,000 | 97,000 | 12 | 242.50 |
| 2008-03-07 | 99,800 | 100,000 | 99,800 | 100,000 | 2 | 250 |
| 2008-03-06 | 97,200 | 99,500 | 97,200 | 99,200 | 10 | 248 |
| 2008-03-05 | 97,000 | 99,000 | 97,000 | 97,200 | 28 | 243 |
| 2008-03-04 | 105,000 | 107,000 | 101,000 | 103,000 | 23 | 257.50 |
| 2008-03-03 | 106,000 | 109,000 | 105,000 | 109,000 | 10 | 272.50 |
| 2008-02-29 | 107,000 | 108,000 | 107,000 | 108,000 | 7 | 270 |
| 2008-02-28 | 103,000 | 113,000 | 103,000 | 106,000 | 49 | 265 |
| 2008-02-27 | 104,000 | 104,000 | 101,000 | 101,000 | 4 | 252.50 |
| 2008-02-26 | 102,000 | 102,000 | 99,000 | 100,000 | 5 | 250 |
| 2008-02-25 | 94,000 | 100,000 | 94,000 | 98,000 | 27 | 245 |
| 2008-02-22 | 98,000 | 98,000 | 92,500 | 94,000 | 37 | 235 |
| 2008-02-21 | 100,000 | 101,000 | 99,100 | 99,100 | 8 | 247.75 |
| 2008-02-20 | 100,000 | 100,000 | 97,000 | 100,000 | 31 | 250 |
| 2008-02-19 | 102,000 | 102,000 | 100,000 | 100,000 | 15 | 250 |
| 2008-02-18 | 101,000 | 102,000 | 100,000 | 102,000 | 40 | 255 |
| 2008-02-15 | 108,000 | 108,000 | 100,000 | 104,000 | 47 | 260 |
| 2008-02-14 | 108,000 | 110,000 | 108,000 | 110,000 | 6 | 275 |
| 2008-02-13 | 108,000 | 111,000 | 106,000 | 111,000 | 4 | 277.50 |
| 2008-02-12 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 270 |
| 2008-02-08 | 110,000 | 110,000 | 110,000 | 110,000 | 3 | 275 |
| 2008-02-07 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 275 |
| 2008-02-06 | 113,000 | 113,000 | 111,000 | 111,000 | 6 | 277.50 |
| 2008-02-05 | 113,000 | 120,000 | 113,000 | 114,000 | 13 | 285 |
| 2008-02-04 | 111,000 | 112,000 | 111,000 | 111,000 | 3 | 277.50 |
| 2008-02-01 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 275 |
| 2008-01-31 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 275 |
| 2008-01-30 | 110,000 | 110,000 | 110,000 | 110,000 | 3 | 275 |
| 2008-01-29 | 112,000 | 112,000 | 112,000 | 112,000 | 1 | 280 |
| 2008-01-28 | 112,000 | 112,000 | 112,000 | 112,000 | 1 | 280 |
| 2008-01-25 | 116,000 | 116,000 | 112,000 | 112,000 | 75 | 280 |
| 2008-01-24 | 109,000 | 110,000 | 107,000 | 110,000 | 17 | 275 |
| 2008-01-23 | 110,000 | 110,000 | 110,000 | 110,000 | 6 | 275 |
| 2008-01-22 | 109,000 | 110,000 | 104,000 | 110,000 | 16 | 275 |
| 2008-01-21 | 110,000 | 115,000 | 109,000 | 115,000 | 4 | 287.50 |
| 2008-01-18 | 108,000 | 111,000 | 103,000 | 111,000 | 35 | 277.50 |
| 2008-01-17 | 106,000 | 110,000 | 106,000 | 110,000 | 10 | 275 |
| 2008-01-16 | 119,000 | 119,000 | 103,000 | 107,000 | 44 | 267.50 |
| 2008-01-15 | 126,000 | 126,000 | 118,000 | 119,000 | 12 | 297.50 |
| 2008-01-11 | 127,000 | 127,000 | 125,000 | 126,000 | 10 | 315 |
| 2008-01-09 | 129,000 | 129,000 | 127,000 | 127,000 | 5 | 317.50 |
| 2008-01-08 | 130,000 | 132,000 | 130,000 | 132,000 | 6 | 330 |
| 2008-01-07 | 132,000 | 132,000 | 132,000 | 132,000 | 12 | 330 |
| 2008-01-04 | 134,000 | 136,000 | 134,000 | 136,000 | 2 | 340 |
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
