1739 (株)メルディアDC の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3037,80039,85037,80039,8502899.63
2011-12-2839,35039,80037,80039,8002299.50
2011-12-2738,00038,00037,95037,9501094.88
2011-12-2239,90039,95038,55039,900899.75
2011-12-2140,00040,00039,25039,2502098.13
2011-12-2037,40039,40037,20039,3001098.25
2011-12-1938,60039,50038,50039,500698.75
2011-12-1538,85040,00038,80040,00042100
2011-12-1440,95040,95040,95040,9501102.38
2011-12-1241,00042,15040,95042,15019105.38
2011-12-0941,80043,90040,40043,90016109.75
2011-12-0741,00043,90041,00043,9004109.75
2011-12-0641,05041,55041,05041,5505103.88
2011-12-0540,35041,75040,35041,7509104.38
2011-12-0143,10043,80041,10043,80010109.50
2011-11-3043,70043,70043,70043,7001109.25
2011-11-2941,60043,00041,60043,0005107.50
2011-11-2840,20040,20039,40039,400998.50
2011-11-2543,70043,70041,00041,0005102.50
2011-11-2444,90045,00043,00043,00032107.50
2011-11-2239,95044,00039,00044,00020110
2011-11-2140,10040,10040,10040,1004100.25
2011-11-1743,60043,60043,60043,6001109
2011-11-1642,10042,10040,60040,70020101.75
2011-11-1540,55043,50038,50043,00055107.50
2011-11-1440,55041,25040,55040,6008101.50
2011-11-1140,00044,90039,10043,30029108.25
2011-11-1043,25044,40042,80043,00016107.50
2011-11-0945,80045,80044,00045,80018114.50
2011-11-0746,60048,70046,60048,7005121.75
2011-11-0448,00049,00048,00049,0003122.50
2011-11-0247,40047,40047,30047,3002118.25
2011-10-2849,60050,00048,80050,0004125
2011-10-2752,90052,90047,60050,60051126.50
2011-10-2650,00050,00050,00050,0003125
2011-10-2546,30050,90046,30050,9007127.25
2011-10-2447,05047,05047,00047,0003117.50
2011-10-2049,50049,50047,05047,0504117.63
2011-10-1948,85048,85048,85048,8502122.13
2011-10-1850,00050,00048,80048,80026122
2011-10-1748,80052,00048,80049,50024123.75
2011-10-1449,15050,80046,50050,80024127
2011-10-1348,60051,00048,20049,15040122.88
2011-10-1248,10048,10045,00046,50026116.25
2011-10-1145,00051,00045,00048,10035120.25
2011-10-0743,20045,00040,80045,00028112.50
2011-10-0641,10043,50041,10043,50026108.75
2011-10-0543,90043,90043,90043,9001109.75
2011-10-0442,60043,30042,60043,2005108
2011-10-0344,00045,20043,20043,40045108.50
2011-09-3048,30051,30044,20046,10031115.25
2011-09-2948,20054,00045,50049,00052122.50
2011-09-2846,20049,70044,00049,60059124
2011-09-2744,90045,60041,30042,70047106.75
2011-09-2647,00047,00042,80042,800134107
2011-09-2252,10055,00048,40049,80031124.50
2011-09-2155,40055,50054,00054,10017135.25
2011-09-2057,50057,50054,20055,40037138.50
2011-09-1658,00058,00056,40057,00028142.50
2011-09-1558,00060,60058,00058,00012145
2011-09-1462,30062,30056,80060,80040152
2011-09-1358,50063,50058,10061,10034152.75
2011-09-1255,60059,80055,60059,50029148.75
2011-09-0959,20059,20058,50058,50011146.25
2011-09-0862,90062,90059,50060,00045150
2011-09-0760,50063,80060,20062,90035157.25
2011-09-0664,30064,30060,90061,000112152.50
2011-09-0577,20077,20065,30065,300684163.25
2011-09-0257,30067,30057,30067,300206168.25
2011-09-0156,30059,00056,30057,30015143.25
2011-08-3157,00057,00055,90056,30035140.75
2011-08-3060,50060,60058,50058,60048146.50
2011-08-2962,70062,70059,60061,50030153.75
2011-08-2661,00063,00059,00062,50038156.25
2011-08-2564,40064,40059,00062,50047156.25
2011-08-2461,50063,20060,00061,50043153.75
2011-08-2364,90064,90060,00060,20046150.50
2011-08-2269,90069,90063,30063,300106158.25
2011-08-1966,60076,80062,00070,000242175
2011-08-1871,70074,30065,10067,000110167.50
2011-08-1770,90074,80067,50070,200120175.50
2011-08-1681,50085,20069,20072,500484181.25
2011-08-1575,20075,20075,20075,20055188
2011-08-1259,00065,20059,00065,200131163
2011-08-1155,40060,00055,20055,20063138
2011-08-1061,40063,80056,50059,400162148.50
2011-08-0961,20061,50054,10059,000355147.50
2011-08-0871,60088,80060,00062,900986157.25
2011-08-0558,00074,60057,50074,600932186.50
2011-08-0464,60064,60061,00064,600340161.50
2011-08-0346,85054,60046,10054,600401136.50
2011-08-0244,95048,00043,00047,550106118.88
2011-08-0144,80047,30042,50046,00096115
2011-07-2945,50046,30041,05044,500241111.25
2011-07-2852,00053,40046,55046,550324116.38
2011-07-2749,90061,20047,85053,500652133.75
2011-07-2654,00054,90053,00054,900326137.25
2011-07-2540,85047,85040,85047,850389119.63
2011-07-2234,85041,00034,85040,85038102.13
2011-07-2136,30036,80036,00036,8003092
2011-07-2034,05035,40034,05035,4005688.50
2011-07-1933,70034,50033,70034,0004885
2011-07-1534,00034,20034,00034,200285.50
2011-07-1333,30033,30033,30033,300683.25
2011-07-1232,60034,00032,60033,2001483
2011-07-1132,60034,00032,60034,0001485
2011-07-0834,00035,00033,60034,0003985
2011-07-0732,95034,00032,95034,0003585
2011-07-0632,00033,00032,00033,0002382.50
2011-07-0532,50032,50031,90031,9002079.75
2011-07-0432,95033,00032,95033,0003982.50
2011-07-0133,00033,00033,00033,000482.50
2011-06-3033,80033,80033,00033,000282.50
2011-06-2933,10033,10033,10033,100282.75
2011-06-2832,95033,00032,00033,000882.50
2011-06-2732,70032,70032,10032,1001180.25
2011-06-2432,90032,90031,70032,7002281.75
2011-06-2332,95033,00032,90032,9001982.25
2011-06-2233,00033,00033,00033,000582.50
2011-06-2132,70032,90032,70032,9002682.25
2011-06-2033,50033,50033,00033,1001182.75
2011-06-1734,50034,50033,45033,5003083.75
2011-06-1636,00036,00034,30034,5002986.25
2011-06-1536,50036,50033,70034,4504186.13
2011-06-1434,40035,55034,40035,5504088.88
2011-06-1330,05034,60030,05033,0008082.50
2011-06-1031,40031,50030,50031,4505678.63
2011-06-0930,55031,60030,55030,7001376.75
2011-06-0831,80031,80030,50030,5502676.38
2011-06-0730,60030,65030,20030,2001375.50
2011-06-0631,00031,00030,55030,5501176.38
2011-06-0333,00033,00030,80030,8001277
2011-06-0232,00032,00030,55030,5502676.38
2011-06-0132,00033,00032,00032,0005980
2011-05-3133,90033,90033,60033,6001484
2011-05-3032,60032,60032,00032,5504581.38
2011-05-2731,50032,50030,50032,3006980.75
2011-05-2633,05033,05029,50032,60017181.50
2011-05-2539,30040,00033,00033,00048482.50
2011-05-2434,10040,50034,10040,000810100
2011-05-2329,50033,50029,50033,50015983.75
2011-05-2027,80028,50027,50028,5003871.25
2011-05-1926,80026,80026,70026,800967
2011-05-1826,80026,80026,60026,600766.50
2011-05-1726,00030,00026,00027,8006769.50
2011-05-1625,00026,40025,00026,0004165
2011-05-1324,00025,50023,75023,7501359.38
2011-05-1225,00025,00025,00025,000162.50
2011-05-1125,40026,00024,70026,0001365
2011-05-1025,25026,50024,75025,50013663.75
2011-05-0928,75028,75028,75028,75010671.88
2011-05-0622,15023,75021,99023,7505359.38
2011-05-0219,75019,75019,75019,750249.38
2011-04-2820,80021,20020,80021,2001853
2011-04-2720,81020,81020,81020,810152.03
2011-04-2620,31020,31020,31020,310250.78
2011-04-2518,70019,51018,70019,5101748.78
2011-04-2219,11020,00019,11020,000250
2011-04-2019,75019,75019,11019,110647.78
2011-04-1819,35019,35019,35019,350148.38
2011-04-1519,50019,50019,50019,500248.75
2011-04-1319,12019,12019,12019,1201447.80
2011-04-1219,51019,52019,51019,5201948.80
2011-04-0819,51020,00019,51020,000250
2011-04-0719,20020,10019,20019,250648.13
2011-04-0620,90020,90020,90020,900252.25
2011-04-0520,10020,10020,10020,1001150.25
2011-04-0421,50021,50021,50021,500153.75
2011-04-0120,30022,00020,00022,0001155
2011-03-3121,00021,00020,90020,900352.25
2011-03-3021,50021,50021,00021,000452.50
2011-03-2924,40024,40022,00022,0001355
2011-03-2821,90021,90021,10021,900854.75
2011-03-2520,81022,00020,81020,9002852.25
2011-03-2420,70021,29020,70021,2901253.23
2011-03-2320,00021,30019,10021,20010453
2011-03-2220,70021,01020,70021,0004752.50
2011-03-1818,00020,70018,00020,7003151.75
2011-03-1718,40018,80017,20018,0002445
2011-03-1618,70019,60018,00018,00030545
2011-03-1529,50029,50022,00023,0001057.50
2011-03-1427,55027,55027,00027,000267.50
2011-03-1028,90029,00028,50028,5004471.25
2011-03-0828,90028,90028,90028,9005772.25
2011-03-0729,13029,13028,83028,830572.08
2011-03-0429,70029,70029,50029,500473.75
2011-03-0329,93029,93029,54029,900474.75
2011-03-0229,00029,00029,00029,000772.50
2011-03-0130,30030,30029,00029,0001072.50
2011-02-2829,88029,88028,75029,0001972.50
2011-02-2530,05030,05030,00030,000775
2011-02-2430,45030,45030,40030,400976
2011-02-2330,35030,50030,00030,4002976
2011-02-2230,00031,20030,00030,4502676.13
2011-02-2130,00030,00030,00030,0001275
2011-02-1830,10030,10030,00030,0001475
2011-02-1730,00030,60030,00030,600676.50
2011-02-1630,20030,20030,00030,0001775
2011-02-1530,50030,50030,20030,2001975.50
2011-02-1430,80030,80030,15030,150675.38
2011-02-1030,30030,30030,10030,100675.25
2011-02-0931,30031,30031,30031,300178.25
2011-02-0831,00031,30031,00031,300778.25
2011-02-0731,00031,00031,00031,000577.50
2011-02-0430,65031,00030,65031,000377.50
2011-02-0330,65030,65030,65030,650176.63
2011-02-0131,50031,50031,50031,500178.75
2011-01-3130,80030,80030,80030,800277
2011-01-2830,25030,25030,10030,100375.25
2011-01-2730,20030,20030,20030,200175.50
2011-01-2630,00030,85030,00030,850977.13
2011-01-2530,90030,90030,90030,900277.25
2011-01-2430,20030,20030,20030,200175.50
2011-01-2129,70029,71029,70029,710474.28
2011-01-2029,90030,00029,70029,7002774.25
2011-01-1929,75029,75029,75029,750374.38
2011-01-1830,50030,50029,60029,6001874
2011-01-1731,50031,50030,70030,700676.75
2011-01-1431,80031,80031,00031,000577.50
2011-01-1331,45031,45031,45031,450178.63
2011-01-1231,45031,45031,45031,450178.63
2011-01-1130,20030,20030,20030,200375.50
2011-01-0730,50030,50030,50030,500676.25
2011-01-0630,50030,50030,25030,5001076.25
2011-01-0529,90030,50029,90030,500376.25
2011-01-0429,25029,50029,25029,500373.75

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