1739 (株)メルディアDC の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 28,800 | 29,800 | 28,800 | 29,800 | 30 | 74.50 |
| 2010-12-27 | 31,000 | 32,000 | 30,000 | 30,700 | 38 | 76.75 |
| 2010-12-24 | 33,000 | 33,000 | 33,000 | 33,000 | 6 | 82.50 |
| 2010-12-22 | 33,200 | 33,200 | 32,000 | 32,000 | 11 | 80 |
| 2010-12-21 | 33,000 | 33,000 | 33,000 | 33,000 | 3 | 82.50 |
| 2010-12-20 | 33,900 | 33,900 | 33,400 | 33,400 | 8 | 83.50 |
| 2010-12-17 | 34,000 | 34,000 | 33,900 | 33,900 | 3 | 84.75 |
| 2010-12-16 | 33,900 | 33,900 | 33,900 | 33,900 | 5 | 84.75 |
| 2010-12-15 | 34,000 | 34,000 | 34,000 | 34,000 | 2 | 85 |
| 2010-12-14 | 34,700 | 34,700 | 34,300 | 34,300 | 11 | 85.75 |
| 2010-12-13 | 34,700 | 34,700 | 34,700 | 34,700 | 1 | 86.75 |
| 2010-12-10 | 34,500 | 36,300 | 34,500 | 36,300 | 4 | 90.75 |
| 2010-12-09 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 92 |
| 2010-12-08 | 37,800 | 37,800 | 37,800 | 37,800 | 9 | 94.50 |
| 2010-12-03 | 35,700 | 35,700 | 35,700 | 35,700 | 5 | 89.25 |
| 2010-12-01 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 87.50 |
| 2010-11-30 | 34,450 | 34,850 | 34,450 | 34,850 | 4 | 87.13 |
| 2010-11-29 | 33,500 | 34,450 | 33,500 | 34,450 | 8 | 86.13 |
| 2010-11-25 | 33,700 | 33,800 | 33,500 | 33,500 | 4 | 83.75 |
| 2010-11-22 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 82.50 |
| 2010-11-19 | 33,000 | 33,000 | 33,000 | 33,000 | 3 | 82.50 |
| 2010-11-17 | 30,500 | 30,500 | 30,500 | 30,500 | 2 | 76.25 |
| 2010-11-11 | 29,800 | 30,500 | 29,800 | 30,500 | 10 | 76.25 |
| 2010-11-10 | 31,500 | 31,500 | 30,100 | 30,500 | 20 | 76.25 |
| 2010-11-08 | 31,500 | 32,700 | 31,500 | 32,700 | 12 | 81.75 |
| 2010-11-05 | 33,000 | 33,000 | 33,000 | 33,000 | 8 | 82.50 |
| 2010-11-04 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 77.50 |
| 2010-11-02 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 77.50 |
| 2010-10-26 | 32,000 | 33,000 | 32,000 | 33,000 | 23 | 82.50 |
| 2010-10-25 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 80 |
| 2010-10-22 | 30,500 | 31,500 | 30,500 | 31,500 | 2 | 78.75 |
| 2010-10-21 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 77.50 |
| 2010-10-19 | 31,300 | 31,300 | 29,900 | 29,900 | 7 | 74.75 |
| 2010-10-15 | 31,300 | 31,300 | 31,300 | 31,300 | 6 | 78.25 |
| 2010-10-12 | 32,000 | 32,000 | 32,000 | 32,000 | 41 | 80 |
| 2010-10-08 | 32,000 | 32,000 | 32,000 | 32,000 | 5 | 80 |
| 2010-10-05 | 31,000 | 31,000 | 31,000 | 31,000 | 9 | 77.50 |
| 2010-10-01 | 31,600 | 31,600 | 31,600 | 31,600 | 2 | 79 |
| 2010-09-30 | 32,000 | 33,700 | 32,000 | 33,700 | 3 | 84.25 |
| 2010-09-29 | 32,000 | 32,000 | 32,000 | 32,000 | 5 | 80 |
| 2010-09-24 | 33,400 | 33,400 | 33,400 | 33,400 | 3 | 83.50 |
| 2010-09-21 | 31,300 | 31,300 | 31,300 | 31,300 | 1 | 78.25 |
| 2010-09-17 | 32,000 | 32,000 | 32,000 | 32,000 | 4 | 80 |
| 2010-09-15 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 77.50 |
| 2010-09-14 | 30,500 | 30,500 | 30,500 | 30,500 | 1 | 76.25 |
| 2010-09-09 | 30,050 | 30,500 | 27,500 | 30,500 | 12 | 76.25 |
| 2010-09-06 | 30,400 | 30,500 | 30,400 | 30,500 | 7 | 76.25 |
| 2010-09-03 | 31,100 | 31,100 | 31,100 | 31,100 | 1 | 77.75 |
| 2010-08-31 | 31,100 | 31,100 | 31,100 | 31,100 | 1 | 77.75 |
| 2010-08-30 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 78.75 |
| 2010-08-26 | 34,000 | 34,000 | 34,000 | 34,000 | 10 | 85 |
| 2010-08-25 | 31,400 | 33,800 | 31,400 | 33,800 | 6 | 84.50 |
| 2010-08-24 | 31,050 | 31,500 | 31,050 | 31,500 | 3 | 78.75 |
| 2010-08-19 | 31,000 | 31,050 | 31,000 | 31,050 | 9 | 77.63 |
| 2010-08-18 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 75 |
| 2010-08-17 | 30,050 | 31,000 | 29,510 | 31,000 | 18 | 77.50 |
| 2010-08-13 | 31,000 | 31,700 | 31,000 | 31,700 | 2 | 79.25 |
| 2010-08-12 | 30,050 | 30,050 | 29,500 | 29,500 | 7 | 73.75 |
| 2010-08-11 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 77.50 |
| 2010-08-09 | 30,700 | 30,700 | 30,700 | 30,700 | 1 | 76.75 |
| 2010-08-06 | 30,700 | 30,700 | 30,700 | 30,700 | 1 | 76.75 |
| 2010-08-05 | 30,100 | 31,000 | 30,100 | 31,000 | 3 | 77.50 |
| 2010-08-02 | 30,300 | 30,300 | 30,100 | 30,100 | 3 | 75.25 |
| 2010-07-28 | 30,000 | 30,000 | 29,600 | 29,600 | 3 | 74 |
| 2010-07-27 | 29,600 | 29,600 | 29,600 | 29,600 | 1 | 74 |
| 2010-07-26 | 31,000 | 31,000 | 31,000 | 31,000 | 4 | 77.50 |
| 2010-07-23 | 31,200 | 31,200 | 31,200 | 31,200 | 12 | 78 |
| 2010-07-22 | 32,000 | 32,000 | 30,000 | 30,500 | 6 | 76.25 |
| 2010-07-21 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 80 |
| 2010-07-20 | 31,000 | 32,700 | 31,000 | 32,700 | 8 | 81.75 |
| 2010-07-16 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 77.50 |
| 2010-07-15 | 30,600 | 31,500 | 30,600 | 31,000 | 6 | 77.50 |
| 2010-07-14 | 32,000 | 32,000 | 31,600 | 31,600 | 6 | 79 |
| 2010-07-13 | 32,500 | 32,500 | 32,200 | 32,200 | 6 | 80.50 |
| 2010-07-12 | 35,000 | 35,000 | 32,200 | 32,200 | 2 | 80.50 |
| 2010-07-09 | 36,200 | 36,200 | 35,000 | 35,000 | 8 | 87.50 |
| 2010-07-08 | 35,500 | 36,500 | 34,100 | 35,500 | 6 | 88.75 |
| 2010-07-07 | 33,400 | 34,100 | 33,400 | 34,100 | 2 | 85.25 |
| 2010-07-06 | 32,200 | 32,700 | 32,200 | 32,700 | 4 | 81.75 |
| 2010-07-02 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 88.75 |
| 2010-07-01 | 35,000 | 35,700 | 35,000 | 35,000 | 5 | 87.50 |
| 2010-06-30 | 30,800 | 34,200 | 30,700 | 33,000 | 5 | 82.50 |
| 2010-06-29 | 34,250 | 34,300 | 34,250 | 34,300 | 4 | 85.75 |
| 2010-06-28 | 32,100 | 34,650 | 30,700 | 34,000 | 6 | 85 |
| 2010-06-25 | 34,900 | 34,900 | 34,900 | 34,900 | 2 | 87.25 |
| 2010-06-24 | 36,000 | 38,000 | 36,000 | 37,000 | 12 | 92.50 |
| 2010-06-23 | 33,950 | 34,000 | 33,950 | 34,000 | 4 | 85 |
| 2010-06-21 | 33,600 | 33,600 | 33,300 | 33,400 | 11 | 83.50 |
| 2010-06-17 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 78.75 |
| 2010-06-16 | 31,500 | 31,500 | 31,500 | 31,500 | 5 | 78.75 |
| 2010-06-15 | 30,900 | 31,000 | 30,900 | 31,000 | 3 | 77.50 |
| 2010-06-14 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 77.50 |
| 2010-06-11 | 30,550 | 30,550 | 30,550 | 30,550 | 1 | 76.38 |
| 2010-06-09 | 30,300 | 30,300 | 30,300 | 30,300 | 1 | 75.75 |
| 2010-06-04 | 32,000 | 32,000 | 32,000 | 32,000 | 32 | 80 |
| 2010-05-28 | 30,500 | 31,000 | 30,500 | 31,000 | 10 | 77.50 |
| 2010-05-25 | 30,500 | 30,500 | 30,000 | 30,000 | 15 | 75 |
| 2010-05-24 | 30,500 | 30,600 | 30,000 | 30,000 | 7 | 75 |
| 2010-05-20 | 29,400 | 31,200 | 29,400 | 31,200 | 2 | 78 |
| 2010-05-19 | 31,500 | 31,500 | 31,500 | 31,500 | 16 | 78.75 |
| 2010-05-18 | 29,700 | 30,500 | 29,700 | 30,500 | 48 | 76.25 |
| 2010-05-17 | 32,700 | 32,700 | 32,700 | 32,700 | 1 | 81.75 |
| 2010-05-14 | 32,000 | 32,700 | 32,000 | 32,700 | 2 | 81.75 |
| 2010-05-12 | 32,500 | 34,400 | 31,000 | 31,100 | 23 | 77.75 |
| 2010-05-11 | 34,800 | 34,800 | 33,000 | 33,000 | 6 | 82.50 |
| 2010-05-10 | 30,500 | 32,000 | 30,500 | 32,000 | 7 | 80 |
| 2010-05-07 | 31,000 | 32,000 | 29,000 | 32,000 | 21 | 80 |
| 2010-05-06 | 40,450 | 40,450 | 35,400 | 35,400 | 47 | 88.50 |
| 2010-04-30 | 33,500 | 40,500 | 33,000 | 40,000 | 53 | 100 |
| 2010-04-28 | 31,000 | 33,500 | 31,000 | 33,500 | 71 | 83.75 |
| 2010-04-27 | 35,900 | 35,900 | 32,500 | 35,900 | 51 | 89.75 |
| 2010-04-26 | 32,200 | 35,000 | 32,200 | 32,550 | 50 | 81.38 |
| 2010-04-23 | 30,700 | 34,000 | 30,700 | 31,500 | 72 | 78.75 |
| 2010-04-22 | 28,900 | 29,000 | 28,500 | 29,000 | 4 | 72.50 |
| 2010-04-21 | 28,500 | 28,500 | 28,500 | 28,500 | 5 | 71.25 |
| 2010-04-19 | 28,300 | 28,500 | 28,300 | 28,500 | 3 | 71.25 |
| 2010-04-15 | 30,000 | 30,000 | 30,000 | 30,000 | 10 | 75 |
| 2010-04-14 | 28,500 | 30,700 | 28,000 | 30,700 | 6 | 76.75 |
| 2010-04-09 | 28,450 | 29,500 | 28,450 | 28,500 | 25 | 71.25 |
| 2010-04-08 | 28,000 | 28,490 | 28,000 | 28,490 | 2 | 71.23 |
| 2010-04-07 | 28,000 | 28,000 | 26,500 | 26,500 | 2 | 66.25 |
| 2010-04-06 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 71.25 |
| 2010-04-01 | 27,500 | 28,300 | 27,500 | 28,300 | 7 | 70.75 |
| 2010-03-31 | 26,500 | 28,700 | 26,500 | 28,700 | 6 | 71.75 |
| 2010-03-30 | 28,000 | 28,000 | 27,000 | 27,000 | 37 | 67.50 |
| 2010-03-29 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 70 |
| 2010-03-26 | 27,100 | 28,000 | 27,000 | 27,000 | 26 | 67.50 |
| 2010-03-25 | 28,200 | 28,200 | 26,000 | 26,100 | 36 | 65.25 |
| 2010-03-24 | 25,000 | 26,500 | 25,000 | 26,500 | 24 | 66.25 |
| 2010-03-23 | 24,400 | 24,800 | 24,380 | 24,800 | 19 | 62 |
| 2010-03-19 | 24,300 | 24,400 | 23,000 | 24,400 | 10 | 61 |
| 2010-03-18 | 23,700 | 24,300 | 23,300 | 23,300 | 22 | 58.25 |
| 2010-03-17 | 21,510 | 23,500 | 21,510 | 23,200 | 46 | 58 |
| 2010-03-16 | 21,950 | 22,140 | 21,800 | 22,000 | 22 | 55 |
| 2010-03-15 | 21,900 | 21,900 | 21,880 | 21,900 | 20 | 54.75 |
| 2010-03-12 | 21,200 | 21,240 | 21,110 | 21,240 | 5 | 53.10 |
| 2010-03-11 | 21,880 | 21,880 | 21,020 | 21,020 | 3 | 52.55 |
| 2010-03-10 | 21,600 | 21,610 | 21,020 | 21,100 | 22 | 52.75 |
| 2010-03-09 | 21,900 | 21,900 | 21,500 | 21,570 | 9 | 53.93 |
| 2010-03-08 | 22,200 | 22,300 | 21,530 | 21,610 | 48 | 54.03 |
| 2010-03-05 | 25,250 | 25,250 | 20,250 | 22,500 | 376 | 56.25 |
| 2010-03-04 | 25,250 | 25,250 | 25,250 | 25,250 | 5 | 63.13 |
| 2010-03-03 | 28,300 | 28,300 | 25,010 | 25,040 | 211 | 62.60 |
| 2010-03-02 | 22,350 | 28,300 | 22,350 | 28,300 | 71 | 70.75 |
| 2010-02-25 | 23,300 | 23,300 | 23,300 | 23,300 | 4 | 58.25 |
| 2010-02-24 | 22,500 | 22,800 | 22,500 | 22,800 | 6 | 57 |
| 2010-02-23 | 22,310 | 22,310 | 22,310 | 22,310 | 1 | 55.78 |
| 2010-02-19 | 22,900 | 22,900 | 22,900 | 22,900 | 1 | 57.25 |
| 2010-02-16 | 23,000 | 23,100 | 22,800 | 22,900 | 20 | 57.25 |
| 2010-02-15 | 23,000 | 23,000 | 23,000 | 23,000 | 2 | 57.50 |
| 2010-02-12 | 23,010 | 23,010 | 22,500 | 23,000 | 12 | 57.50 |
| 2010-02-10 | 23,500 | 23,500 | 22,010 | 23,500 | 15 | 58.75 |
| 2010-02-09 | 23,500 | 24,000 | 22,000 | 24,000 | 16 | 60 |
| 2010-02-08 | 24,500 | 24,500 | 24,500 | 24,500 | 2 | 61.25 |
| 2010-02-05 | 24,500 | 24,600 | 24,500 | 24,600 | 2 | 61.50 |
| 2010-02-03 | 24,800 | 24,800 | 24,800 | 24,800 | 1 | 62 |
| 2010-01-28 | 24,000 | 24,500 | 24,000 | 24,500 | 5 | 61.25 |
| 2010-01-27 | 24,000 | 25,000 | 24,000 | 25,000 | 3 | 62.50 |
| 2010-01-25 | 25,000 | 25,300 | 24,500 | 24,500 | 6 | 61.25 |
| 2010-01-22 | 23,600 | 24,000 | 23,600 | 24,000 | 15 | 60 |
| 2010-01-21 | 24,200 | 24,200 | 24,200 | 24,200 | 4 | 60.50 |
| 2010-01-20 | 24,700 | 24,700 | 24,700 | 24,700 | 6 | 61.75 |
| 2010-01-19 | 25,000 | 25,000 | 25,000 | 25,000 | 5 | 62.50 |
| 2010-01-18 | 25,000 | 25,000 | 24,600 | 24,600 | 4 | 61.50 |
| 2010-01-15 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 63.75 |
| 2010-01-13 | 24,800 | 25,000 | 24,400 | 24,400 | 10 | 61 |
| 2010-01-08 | 25,300 | 25,300 | 24,800 | 24,800 | 22 | 62 |
| 2010-01-07 | 25,300 | 25,990 | 24,500 | 25,000 | 10 | 62.50 |
| 2010-01-06 | 25,700 | 25,700 | 25,700 | 25,700 | 3 | 64.25 |
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