1739 (株)メルディアDC の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 25,500 | 25,500 | 25,200 | 25,200 | 9 | 63 |
| 2009-12-25 | 26,000 | 26,000 | 25,500 | 25,500 | 15 | 63.75 |
| 2009-12-24 | 25,500 | 25,500 | 25,200 | 25,300 | 8 | 63.25 |
| 2009-12-22 | 25,900 | 25,900 | 25,900 | 25,900 | 1 | 64.75 |
| 2009-12-21 | 25,600 | 25,900 | 25,600 | 25,900 | 4 | 64.75 |
| 2009-12-18 | 25,500 | 25,600 | 24,200 | 24,700 | 8 | 61.75 |
| 2009-12-16 | 24,520 | 24,520 | 24,520 | 24,520 | 1 | 61.30 |
| 2009-12-14 | 27,000 | 27,000 | 24,700 | 24,700 | 8 | 61.75 |
| 2009-12-11 | 25,500 | 25,500 | 25,500 | 25,500 | 2 | 63.75 |
| 2009-12-09 | 25,600 | 25,600 | 25,600 | 25,600 | 1 | 64 |
| 2009-12-08 | 26,200 | 26,200 | 26,000 | 26,000 | 5 | 65 |
| 2009-12-07 | 25,500 | 27,000 | 25,500 | 26,200 | 13 | 65.50 |
| 2009-12-04 | 24,200 | 25,000 | 24,200 | 25,000 | 18 | 62.50 |
| 2009-12-03 | 26,000 | 26,000 | 24,100 | 25,700 | 12 | 64.25 |
| 2009-12-02 | 26,000 | 26,000 | 26,000 | 26,000 | 4 | 65 |
| 2009-12-01 | 25,210 | 26,000 | 24,510 | 26,000 | 14 | 65 |
| 2009-11-30 | 25,100 | 26,000 | 25,100 | 25,890 | 30 | 64.73 |
| 2009-11-27 | 28,100 | 28,100 | 28,100 | 28,100 | 1 | 70.25 |
| 2009-11-26 | 26,900 | 26,900 | 26,900 | 26,900 | 1 | 67.25 |
| 2009-11-25 | 28,400 | 28,400 | 28,400 | 28,400 | 4 | 71 |
| 2009-11-24 | 25,300 | 28,000 | 25,300 | 28,000 | 4 | 70 |
| 2009-11-20 | 28,000 | 28,000 | 26,200 | 26,200 | 24 | 65.50 |
| 2009-11-19 | 25,100 | 25,100 | 24,000 | 25,100 | 9 | 62.75 |
| 2009-11-18 | 24,700 | 25,900 | 24,700 | 25,900 | 2 | 64.75 |
| 2009-11-17 | 25,000 | 26,500 | 25,000 | 26,500 | 3 | 66.25 |
| 2009-11-16 | 26,500 | 26,500 | 26,500 | 26,500 | 3 | 66.25 |
| 2009-11-13 | 28,500 | 28,500 | 25,600 | 25,700 | 32 | 64.25 |
| 2009-11-12 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 71.25 |
| 2009-11-11 | 30,500 | 30,500 | 29,000 | 29,000 | 22 | 72.50 |
| 2009-11-10 | 31,500 | 31,500 | 29,550 | 30,350 | 15 | 75.88 |
| 2009-11-09 | 32,200 | 33,000 | 32,000 | 33,000 | 7 | 82.50 |
| 2009-11-06 | 32,600 | 33,800 | 32,600 | 33,800 | 3 | 84.50 |
| 2009-10-28 | 33,000 | 34,000 | 33,000 | 34,000 | 3 | 85 |
| 2009-10-23 | 35,200 | 35,200 | 34,900 | 34,900 | 4 | 87.25 |
| 2009-10-22 | 33,800 | 34,000 | 32,600 | 34,000 | 4 | 85 |
| 2009-10-21 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 85 |
| 2009-10-20 | 32,500 | 32,500 | 32,500 | 32,500 | 2 | 81.25 |
| 2009-10-16 | 34,000 | 34,000 | 34,000 | 34,000 | 2 | 85 |
| 2009-10-15 | 35,300 | 35,300 | 33,300 | 33,300 | 7 | 83.25 |
| 2009-10-14 | 32,600 | 32,600 | 32,600 | 32,600 | 2 | 81.50 |
| 2009-10-13 | 34,900 | 34,900 | 32,500 | 32,500 | 12 | 81.25 |
| 2009-10-09 | 34,100 | 34,100 | 34,100 | 34,100 | 3 | 85.25 |
| 2009-10-05 | 31,800 | 34,000 | 31,800 | 34,000 | 3 | 85 |
| 2009-09-30 | 34,200 | 34,200 | 34,200 | 34,200 | 1 | 85.50 |
| 2009-09-29 | 31,250 | 33,000 | 31,250 | 33,000 | 5 | 82.50 |
| 2009-09-28 | 32,000 | 33,200 | 32,000 | 33,200 | 3 | 83 |
| 2009-09-25 | 34,700 | 34,700 | 34,700 | 34,700 | 3 | 86.75 |
| 2009-09-24 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 83.75 |
| 2009-09-18 | 32,300 | 32,300 | 32,300 | 32,300 | 1 | 80.75 |
| 2009-09-17 | 34,200 | 34,200 | 34,200 | 34,200 | 2 | 85.50 |
| 2009-09-14 | 34,000 | 36,800 | 34,000 | 36,800 | 20 | 92 |
| 2009-09-11 | 34,500 | 34,500 | 34,500 | 34,500 | 2 | 86.25 |
| 2009-09-10 | 33,800 | 33,800 | 33,800 | 33,800 | 1 | 84.50 |
| 2009-09-09 | 33,900 | 33,900 | 33,850 | 33,850 | 7 | 84.63 |
| 2009-09-08 | 31,900 | 32,000 | 31,550 | 31,550 | 5 | 78.88 |
| 2009-09-03 | 33,200 | 33,200 | 31,500 | 31,500 | 23 | 78.75 |
| 2009-08-31 | 32,800 | 33,600 | 32,800 | 32,800 | 4 | 82 |
| 2009-08-28 | 34,000 | 34,000 | 34,000 | 34,000 | 10 | 85 |
| 2009-08-27 | 33,500 | 34,000 | 33,500 | 34,000 | 4 | 85 |
| 2009-08-26 | 32,500 | 33,000 | 32,500 | 32,700 | 25 | 81.75 |
| 2009-08-25 | 34,400 | 34,700 | 34,400 | 34,700 | 18 | 86.75 |
| 2009-08-24 | 34,000 | 34,100 | 33,900 | 34,000 | 6 | 85 |
| 2009-08-20 | 34,600 | 34,600 | 34,000 | 34,000 | 14 | 85 |
| 2009-08-19 | 33,900 | 33,900 | 33,900 | 33,900 | 2 | 84.75 |
| 2009-08-18 | 33,500 | 34,000 | 33,500 | 34,000 | 8 | 85 |
| 2009-08-17 | 34,000 | 34,000 | 34,000 | 34,000 | 3 | 85 |
| 2009-08-14 | 33,300 | 34,000 | 33,300 | 34,000 | 3 | 85 |
| 2009-08-13 | 33,400 | 33,400 | 33,100 | 33,100 | 5 | 82.75 |
| 2009-08-12 | 34,200 | 34,250 | 34,000 | 34,000 | 17 | 85 |
| 2009-08-11 | 34,000 | 34,000 | 33,000 | 33,000 | 13 | 82.50 |
| 2009-08-10 | 37,300 | 37,300 | 33,300 | 33,300 | 56 | 83.25 |
| 2009-08-07 | 37,100 | 37,300 | 37,100 | 37,300 | 3 | 93.25 |
| 2009-08-06 | 35,500 | 35,500 | 35,500 | 35,500 | 2 | 88.75 |
| 2009-08-05 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 88.75 |
| 2009-08-04 | 38,900 | 38,900 | 37,000 | 37,000 | 4 | 92.50 |
| 2009-08-03 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 97.50 |
| 2009-07-31 | 37,200 | 39,000 | 35,700 | 39,000 | 8 | 97.50 |
| 2009-07-30 | 36,800 | 38,000 | 36,800 | 38,000 | 37 | 95 |
| 2009-07-29 | 35,200 | 35,200 | 35,200 | 35,200 | 2 | 88 |
| 2009-07-27 | 37,400 | 37,400 | 37,400 | 37,400 | 4 | 93.50 |
| 2009-07-24 | 35,500 | 36,500 | 35,500 | 36,500 | 46 | 91.25 |
| 2009-07-23 | 35,100 | 35,100 | 35,100 | 35,100 | 2 | 87.75 |
| 2009-07-22 | 35,300 | 35,500 | 35,300 | 35,500 | 2 | 88.75 |
| 2009-07-21 | 34,900 | 36,500 | 34,900 | 36,500 | 12 | 91.25 |
| 2009-07-17 | 35,300 | 36,500 | 35,300 | 36,500 | 11 | 91.25 |
| 2009-07-16 | 35,300 | 35,300 | 33,700 | 33,700 | 3 | 84.25 |
| 2009-07-15 | 33,350 | 35,300 | 33,300 | 35,300 | 5 | 88.25 |
| 2009-07-13 | 36,500 | 36,500 | 36,400 | 36,400 | 3 | 91 |
| 2009-07-10 | 36,350 | 36,350 | 35,350 | 35,350 | 8 | 88.38 |
| 2009-07-09 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 82.50 |
| 2009-07-08 | 33,650 | 33,650 | 33,000 | 33,000 | 24 | 82.50 |
| 2009-07-06 | 34,700 | 34,700 | 33,900 | 33,900 | 4 | 84.75 |
| 2009-07-02 | 34,550 | 34,650 | 34,550 | 34,650 | 2 | 86.63 |
| 2009-07-01 | 36,950 | 37,800 | 36,950 | 36,950 | 18 | 92.38 |
| 2009-06-30 | 35,000 | 37,000 | 35,000 | 37,000 | 39 | 92.50 |
| 2009-06-29 | 34,000 | 34,500 | 33,000 | 33,000 | 18 | 82.50 |
| 2009-06-26 | 34,300 | 34,300 | 33,400 | 33,400 | 30 | 83.50 |
| 2009-06-25 | 33,000 | 35,000 | 33,000 | 33,000 | 18 | 82.50 |
| 2009-06-24 | 33,000 | 34,200 | 33,000 | 34,000 | 8 | 85 |
| 2009-06-23 | 34,950 | 34,950 | 32,100 | 34,200 | 19 | 85.50 |
| 2009-06-22 | 39,300 | 39,300 | 35,300 | 35,300 | 37 | 88.25 |
| 2009-06-19 | 39,250 | 39,300 | 39,250 | 39,300 | 49 | 98.25 |
| 2009-06-18 | 31,000 | 35,300 | 31,000 | 35,300 | 37 | 88.25 |
| 2009-06-17 | 31,400 | 31,400 | 31,300 | 31,300 | 3 | 78.25 |
| 2009-06-16 | 30,800 | 31,800 | 30,800 | 31,800 | 33 | 79.50 |
| 2009-06-15 | 30,400 | 30,600 | 30,000 | 30,500 | 57 | 76.25 |
| 2009-06-12 | 30,500 | 30,800 | 30,400 | 30,800 | 8 | 77 |
| 2009-06-11 | 30,800 | 30,900 | 30,500 | 30,500 | 9 | 76.25 |
| 2009-06-10 | 30,000 | 30,900 | 30,000 | 30,900 | 9 | 77.25 |
| 2009-06-09 | 30,000 | 30,000 | 29,500 | 30,000 | 10 | 75 |
| 2009-06-08 | 29,900 | 29,900 | 29,100 | 29,100 | 2 | 72.75 |
| 2009-06-05 | 29,500 | 30,000 | 29,000 | 29,000 | 14 | 72.50 |
| 2009-06-04 | 29,500 | 29,500 | 29,300 | 29,300 | 10 | 73.25 |
| 2009-06-03 | 30,050 | 31,000 | 29,800 | 31,000 | 6 | 77.50 |
| 2009-06-02 | 31,650 | 31,900 | 30,750 | 30,750 | 11 | 76.88 |
| 2009-06-01 | 31,800 | 32,000 | 31,600 | 31,900 | 20 | 79.75 |
| 2009-05-29 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 77.50 |
| 2009-05-28 | 29,900 | 30,000 | 29,000 | 30,000 | 6 | 75 |
| 2009-05-27 | 31,600 | 31,600 | 31,500 | 31,500 | 6 | 78.75 |
| 2009-05-26 | 31,200 | 31,200 | 29,100 | 29,100 | 12 | 72.75 |
| 2009-05-25 | 30,000 | 30,000 | 29,200 | 30,000 | 15 | 75 |
| 2009-05-22 | 29,400 | 29,400 | 28,200 | 28,300 | 18 | 70.75 |
| 2009-05-20 | 31,200 | 31,200 | 29,500 | 30,500 | 9 | 76.25 |
| 2009-05-19 | 31,800 | 33,000 | 29,400 | 29,700 | 27 | 74.25 |
| 2009-05-18 | 32,000 | 33,400 | 32,000 | 33,400 | 5 | 83.50 |
| 2009-05-15 | 32,500 | 33,000 | 31,100 | 31,100 | 10 | 77.75 |
| 2009-05-14 | 32,300 | 32,300 | 32,200 | 32,200 | 3 | 80.50 |
| 2009-05-12 | 33,700 | 34,700 | 33,700 | 34,700 | 2 | 86.75 |
| 2009-05-11 | 32,200 | 33,800 | 32,200 | 33,800 | 9 | 84.50 |
| 2009-05-08 | 34,500 | 34,500 | 34,500 | 34,500 | 4 | 86.25 |
| 2009-05-07 | 35,800 | 35,800 | 33,500 | 33,500 | 7 | 83.75 |
| 2009-05-01 | 32,200 | 33,000 | 32,200 | 33,000 | 7 | 82.50 |
| 2009-04-30 | 31,800 | 31,900 | 31,800 | 31,900 | 2 | 79.75 |
| 2009-04-28 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 77.50 |
| 2009-04-27 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 79.50 |
| 2009-04-24 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 77.50 |
| 2009-04-22 | 30,500 | 30,500 | 29,300 | 29,350 | 4 | 73.38 |
| 2009-04-20 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 77.50 |
| 2009-04-16 | 30,400 | 30,400 | 30,400 | 30,400 | 1 | 76 |
| 2009-04-14 | 29,600 | 30,000 | 29,500 | 30,000 | 7 | 75 |
| 2009-04-13 | 31,000 | 31,000 | 29,500 | 29,500 | 3 | 73.75 |
| 2009-04-09 | 29,500 | 29,500 | 28,500 | 28,500 | 8 | 71.25 |
| 2009-04-07 | 30,000 | 31,500 | 30,000 | 31,500 | 2 | 78.75 |
| 2009-04-06 | 29,500 | 29,500 | 29,500 | 29,500 | 3 | 73.75 |
| 2009-04-03 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 75 |
| 2009-04-02 | 30,500 | 30,500 | 30,000 | 30,000 | 6 | 75 |
| 2009-04-01 | 30,500 | 30,500 | 30,500 | 30,500 | 3 | 76.25 |
| 2009-03-31 | 30,700 | 30,700 | 30,700 | 30,700 | 1 | 76.75 |
| 2009-03-30 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 78.75 |
| 2009-03-27 | 31,800 | 31,800 | 31,500 | 31,500 | 6 | 78.75 |
| 2009-03-26 | 30,100 | 31,350 | 30,100 | 31,350 | 5 | 78.38 |
| 2009-03-25 | 31,000 | 31,000 | 30,150 | 30,500 | 11 | 76.25 |
| 2009-03-24 | 28,600 | 29,900 | 28,600 | 29,900 | 6 | 74.75 |
| 2009-03-23 | 28,200 | 28,900 | 28,200 | 28,900 | 13 | 72.25 |
| 2009-03-19 | 26,500 | 28,200 | 26,500 | 28,200 | 61 | 70.50 |
| 2009-03-18 | 33,900 | 33,900 | 29,500 | 29,500 | 18 | 73.75 |
| 2009-03-17 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 83.75 |
| 2009-03-16 | 33,000 | 33,050 | 33,000 | 33,050 | 6 | 82.63 |
| 2009-03-09 | 33,600 | 33,600 | 33,600 | 33,600 | 3 | 84 |
| 2009-03-05 | 37,100 | 37,100 | 37,000 | 37,050 | 5 | 92.63 |
| 2009-03-03 | 37,050 | 37,050 | 37,050 | 37,050 | 3 | 92.63 |
| 2009-03-02 | 37,000 | 37,100 | 37,000 | 37,000 | 3 | 92.50 |
| 2009-02-27 | 37,050 | 37,050 | 37,050 | 37,050 | 1 | 92.63 |
| 2009-02-26 | 36,850 | 36,850 | 36,500 | 36,550 | 4 | 91.38 |
| 2009-02-25 | 41,200 | 41,200 | 36,600 | 36,800 | 10 | 92 |
| 2009-02-24 | 40,000 | 40,000 | 40,000 | 40,000 | 9 | 100 |
| 2009-02-20 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 92.50 |
| 2009-02-19 | 36,100 | 36,100 | 36,100 | 36,100 | 2 | 90.25 |
| 2009-02-18 | 36,050 | 36,050 | 36,050 | 36,050 | 2 | 90.13 |
| 2009-02-17 | 37,200 | 37,250 | 36,000 | 36,000 | 6 | 90 |
| 2009-02-16 | 39,950 | 40,100 | 39,950 | 40,000 | 14 | 100 |
| 2009-02-12 | 37,350 | 40,000 | 37,350 | 39,900 | 7 | 99.75 |
| 2009-02-09 | 36,500 | 36,600 | 36,500 | 36,500 | 14 | 91.25 |
| 2009-02-06 | 40,100 | 40,100 | 40,000 | 40,000 | 2 | 100 |
| 2009-02-04 | 40,200 | 40,200 | 40,200 | 40,200 | 1 | 100.50 |
| 2009-02-03 | 40,000 | 40,150 | 40,000 | 40,150 | 3 | 100.38 |
| 2009-01-30 | 40,200 | 40,200 | 40,200 | 40,200 | 1 | 100.50 |
| 2009-01-29 | 40,150 | 40,150 | 40,150 | 40,150 | 2 | 100.38 |
| 2009-01-27 | 40,050 | 40,100 | 40,050 | 40,100 | 4 | 100.25 |
| 2009-01-26 | 40,050 | 40,050 | 40,050 | 40,050 | 6 | 100.13 |
| 2009-01-23 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 100 |
| 2009-01-22 | 41,100 | 41,150 | 41,100 | 41,150 | 7 | 102.88 |
| 2009-01-21 | 41,150 | 41,150 | 41,100 | 41,100 | 13 | 102.75 |
| 2009-01-20 | 41,100 | 41,100 | 41,050 | 41,100 | 9 | 102.75 |
| 2009-01-19 | 41,050 | 41,050 | 41,000 | 41,050 | 7 | 102.63 |
| 2009-01-16 | 41,050 | 41,050 | 41,000 | 41,000 | 7 | 102.50 |
| 2009-01-15 | 40,550 | 41,000 | 40,500 | 41,000 | 12 | 102.50 |
| 2009-01-14 | 40,500 | 40,500 | 40,500 | 40,500 | 7 | 101.25 |
| 2009-01-13 | 40,000 | 40,100 | 40,000 | 40,100 | 4 | 100.25 |
| 2009-01-09 | 41,100 | 41,150 | 41,100 | 41,150 | 4 | 102.88 |
| 2009-01-08 | 41,100 | 41,150 | 41,100 | 41,100 | 6 | 102.75 |
| 2009-01-07 | 41,150 | 41,150 | 41,150 | 41,150 | 5 | 102.88 |
| 2009-01-06 | 41,100 | 41,100 | 40,200 | 40,200 | 10 | 100.50 |
| 2009-01-05 | 41,050 | 41,050 | 41,050 | 41,050 | 3 | 102.63 |
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