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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 37,800 | 39,850 | 37,800 | 39,850 | 28 | 99.63 |
| 2011-12-28 | 39,350 | 39,800 | 37,800 | 39,800 | 22 | 99.50 |
| 2011-12-27 | 38,000 | 38,000 | 37,950 | 37,950 | 10 | 94.88 |
| 2011-12-22 | 39,900 | 39,950 | 38,550 | 39,900 | 8 | 99.75 |
| 2011-12-21 | 40,000 | 40,000 | 39,250 | 39,250 | 20 | 98.13 |
| 2011-12-20 | 37,400 | 39,400 | 37,200 | 39,300 | 10 | 98.25 |
| 2011-12-19 | 38,600 | 39,500 | 38,500 | 39,500 | 6 | 98.75 |
| 2011-12-15 | 38,850 | 40,000 | 38,800 | 40,000 | 42 | 100 |
| 2011-12-14 | 40,950 | 40,950 | 40,950 | 40,950 | 1 | 102.38 |
| 2011-12-12 | 41,000 | 42,150 | 40,950 | 42,150 | 19 | 105.38 |
| 2011-12-09 | 41,800 | 43,900 | 40,400 | 43,900 | 16 | 109.75 |
| 2011-12-07 | 41,000 | 43,900 | 41,000 | 43,900 | 4 | 109.75 |
| 2011-12-06 | 41,050 | 41,550 | 41,050 | 41,550 | 5 | 103.88 |
| 2011-12-05 | 40,350 | 41,750 | 40,350 | 41,750 | 9 | 104.38 |
| 2011-12-01 | 43,100 | 43,800 | 41,100 | 43,800 | 10 | 109.50 |
| 2011-11-30 | 43,700 | 43,700 | 43,700 | 43,700 | 1 | 109.25 |
| 2011-11-29 | 41,600 | 43,000 | 41,600 | 43,000 | 5 | 107.50 |
| 2011-11-28 | 40,200 | 40,200 | 39,400 | 39,400 | 9 | 98.50 |
| 2011-11-25 | 43,700 | 43,700 | 41,000 | 41,000 | 5 | 102.50 |
| 2011-11-24 | 44,900 | 45,000 | 43,000 | 43,000 | 32 | 107.50 |
| 2011-11-22 | 39,950 | 44,000 | 39,000 | 44,000 | 20 | 110 |
| 2011-11-21 | 40,100 | 40,100 | 40,100 | 40,100 | 4 | 100.25 |
| 2011-11-17 | 43,600 | 43,600 | 43,600 | 43,600 | 1 | 109 |
| 2011-11-16 | 42,100 | 42,100 | 40,600 | 40,700 | 20 | 101.75 |
| 2011-11-15 | 40,550 | 43,500 | 38,500 | 43,000 | 55 | 107.50 |
| 2011-11-14 | 40,550 | 41,250 | 40,550 | 40,600 | 8 | 101.50 |
| 2011-11-11 | 40,000 | 44,900 | 39,100 | 43,300 | 29 | 108.25 |
| 2011-11-10 | 43,250 | 44,400 | 42,800 | 43,000 | 16 | 107.50 |
| 2011-11-09 | 45,800 | 45,800 | 44,000 | 45,800 | 18 | 114.50 |
| 2011-11-07 | 46,600 | 48,700 | 46,600 | 48,700 | 5 | 121.75 |
| 2011-11-04 | 48,000 | 49,000 | 48,000 | 49,000 | 3 | 122.50 |
| 2011-11-02 | 47,400 | 47,400 | 47,300 | 47,300 | 2 | 118.25 |
| 2011-10-28 | 49,600 | 50,000 | 48,800 | 50,000 | 4 | 125 |
| 2011-10-27 | 52,900 | 52,900 | 47,600 | 50,600 | 51 | 126.50 |
| 2011-10-26 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 125 |
| 2011-10-25 | 46,300 | 50,900 | 46,300 | 50,900 | 7 | 127.25 |
| 2011-10-24 | 47,050 | 47,050 | 47,000 | 47,000 | 3 | 117.50 |
| 2011-10-20 | 49,500 | 49,500 | 47,050 | 47,050 | 4 | 117.63 |
| 2011-10-19 | 48,850 | 48,850 | 48,850 | 48,850 | 2 | 122.13 |
| 2011-10-18 | 50,000 | 50,000 | 48,800 | 48,800 | 26 | 122 |
| 2011-10-17 | 48,800 | 52,000 | 48,800 | 49,500 | 24 | 123.75 |
| 2011-10-14 | 49,150 | 50,800 | 46,500 | 50,800 | 24 | 127 |
| 2011-10-13 | 48,600 | 51,000 | 48,200 | 49,150 | 40 | 122.88 |
| 2011-10-12 | 48,100 | 48,100 | 45,000 | 46,500 | 26 | 116.25 |
| 2011-10-11 | 45,000 | 51,000 | 45,000 | 48,100 | 35 | 120.25 |
| 2011-10-07 | 43,200 | 45,000 | 40,800 | 45,000 | 28 | 112.50 |
| 2011-10-06 | 41,100 | 43,500 | 41,100 | 43,500 | 26 | 108.75 |
| 2011-10-05 | 43,900 | 43,900 | 43,900 | 43,900 | 1 | 109.75 |
| 2011-10-04 | 42,600 | 43,300 | 42,600 | 43,200 | 5 | 108 |
| 2011-10-03 | 44,000 | 45,200 | 43,200 | 43,400 | 45 | 108.50 |
| 2011-09-30 | 48,300 | 51,300 | 44,200 | 46,100 | 31 | 115.25 |
| 2011-09-29 | 48,200 | 54,000 | 45,500 | 49,000 | 52 | 122.50 |
| 2011-09-28 | 46,200 | 49,700 | 44,000 | 49,600 | 59 | 124 |
| 2011-09-27 | 44,900 | 45,600 | 41,300 | 42,700 | 47 | 106.75 |
| 2011-09-26 | 47,000 | 47,000 | 42,800 | 42,800 | 134 | 107 |
| 2011-09-22 | 52,100 | 55,000 | 48,400 | 49,800 | 31 | 124.50 |
| 2011-09-21 | 55,400 | 55,500 | 54,000 | 54,100 | 17 | 135.25 |
| 2011-09-20 | 57,500 | 57,500 | 54,200 | 55,400 | 37 | 138.50 |
| 2011-09-16 | 58,000 | 58,000 | 56,400 | 57,000 | 28 | 142.50 |
| 2011-09-15 | 58,000 | 60,600 | 58,000 | 58,000 | 12 | 145 |
| 2011-09-14 | 62,300 | 62,300 | 56,800 | 60,800 | 40 | 152 |
| 2011-09-13 | 58,500 | 63,500 | 58,100 | 61,100 | 34 | 152.75 |
| 2011-09-12 | 55,600 | 59,800 | 55,600 | 59,500 | 29 | 148.75 |
| 2011-09-09 | 59,200 | 59,200 | 58,500 | 58,500 | 11 | 146.25 |
| 2011-09-08 | 62,900 | 62,900 | 59,500 | 60,000 | 45 | 150 |
| 2011-09-07 | 60,500 | 63,800 | 60,200 | 62,900 | 35 | 157.25 |
| 2011-09-06 | 64,300 | 64,300 | 60,900 | 61,000 | 112 | 152.50 |
| 2011-09-05 | 77,200 | 77,200 | 65,300 | 65,300 | 684 | 163.25 |
| 2011-09-02 | 57,300 | 67,300 | 57,300 | 67,300 | 206 | 168.25 |
| 2011-09-01 | 56,300 | 59,000 | 56,300 | 57,300 | 15 | 143.25 |
| 2011-08-31 | 57,000 | 57,000 | 55,900 | 56,300 | 35 | 140.75 |
| 2011-08-30 | 60,500 | 60,600 | 58,500 | 58,600 | 48 | 146.50 |
| 2011-08-29 | 62,700 | 62,700 | 59,600 | 61,500 | 30 | 153.75 |
| 2011-08-26 | 61,000 | 63,000 | 59,000 | 62,500 | 38 | 156.25 |
| 2011-08-25 | 64,400 | 64,400 | 59,000 | 62,500 | 47 | 156.25 |
| 2011-08-24 | 61,500 | 63,200 | 60,000 | 61,500 | 43 | 153.75 |
| 2011-08-23 | 64,900 | 64,900 | 60,000 | 60,200 | 46 | 150.50 |
| 2011-08-22 | 69,900 | 69,900 | 63,300 | 63,300 | 106 | 158.25 |
| 2011-08-19 | 66,600 | 76,800 | 62,000 | 70,000 | 242 | 175 |
| 2011-08-18 | 71,700 | 74,300 | 65,100 | 67,000 | 110 | 167.50 |
| 2011-08-17 | 70,900 | 74,800 | 67,500 | 70,200 | 120 | 175.50 |
| 2011-08-16 | 81,500 | 85,200 | 69,200 | 72,500 | 484 | 181.25 |
| 2011-08-15 | 75,200 | 75,200 | 75,200 | 75,200 | 55 | 188 |
| 2011-08-12 | 59,000 | 65,200 | 59,000 | 65,200 | 131 | 163 |
| 2011-08-11 | 55,400 | 60,000 | 55,200 | 55,200 | 63 | 138 |
| 2011-08-10 | 61,400 | 63,800 | 56,500 | 59,400 | 162 | 148.50 |
| 2011-08-09 | 61,200 | 61,500 | 54,100 | 59,000 | 355 | 147.50 |
| 2011-08-08 | 71,600 | 88,800 | 60,000 | 62,900 | 986 | 157.25 |
| 2011-08-05 | 58,000 | 74,600 | 57,500 | 74,600 | 932 | 186.50 |
| 2011-08-04 | 64,600 | 64,600 | 61,000 | 64,600 | 340 | 161.50 |
| 2011-08-03 | 46,850 | 54,600 | 46,100 | 54,600 | 401 | 136.50 |
| 2011-08-02 | 44,950 | 48,000 | 43,000 | 47,550 | 106 | 118.88 |
| 2011-08-01 | 44,800 | 47,300 | 42,500 | 46,000 | 96 | 115 |
| 2011-07-29 | 45,500 | 46,300 | 41,050 | 44,500 | 241 | 111.25 |
| 2011-07-28 | 52,000 | 53,400 | 46,550 | 46,550 | 324 | 116.38 |
| 2011-07-27 | 49,900 | 61,200 | 47,850 | 53,500 | 652 | 133.75 |
| 2011-07-26 | 54,000 | 54,900 | 53,000 | 54,900 | 326 | 137.25 |
| 2011-07-25 | 40,850 | 47,850 | 40,850 | 47,850 | 389 | 119.63 |
| 2011-07-22 | 34,850 | 41,000 | 34,850 | 40,850 | 38 | 102.13 |
| 2011-07-21 | 36,300 | 36,800 | 36,000 | 36,800 | 30 | 92 |
| 2011-07-20 | 34,050 | 35,400 | 34,050 | 35,400 | 56 | 88.50 |
| 2011-07-19 | 33,700 | 34,500 | 33,700 | 34,000 | 48 | 85 |
| 2011-07-15 | 34,000 | 34,200 | 34,000 | 34,200 | 2 | 85.50 |
| 2011-07-13 | 33,300 | 33,300 | 33,300 | 33,300 | 6 | 83.25 |
| 2011-07-12 | 32,600 | 34,000 | 32,600 | 33,200 | 14 | 83 |
| 2011-07-11 | 32,600 | 34,000 | 32,600 | 34,000 | 14 | 85 |
| 2011-07-08 | 34,000 | 35,000 | 33,600 | 34,000 | 39 | 85 |
| 2011-07-07 | 32,950 | 34,000 | 32,950 | 34,000 | 35 | 85 |
| 2011-07-06 | 32,000 | 33,000 | 32,000 | 33,000 | 23 | 82.50 |
| 2011-07-05 | 32,500 | 32,500 | 31,900 | 31,900 | 20 | 79.75 |
| 2011-07-04 | 32,950 | 33,000 | 32,950 | 33,000 | 39 | 82.50 |
| 2011-07-01 | 33,000 | 33,000 | 33,000 | 33,000 | 4 | 82.50 |
| 2011-06-30 | 33,800 | 33,800 | 33,000 | 33,000 | 2 | 82.50 |
| 2011-06-29 | 33,100 | 33,100 | 33,100 | 33,100 | 2 | 82.75 |
| 2011-06-28 | 32,950 | 33,000 | 32,000 | 33,000 | 8 | 82.50 |
| 2011-06-27 | 32,700 | 32,700 | 32,100 | 32,100 | 11 | 80.25 |
| 2011-06-24 | 32,900 | 32,900 | 31,700 | 32,700 | 22 | 81.75 |
| 2011-06-23 | 32,950 | 33,000 | 32,900 | 32,900 | 19 | 82.25 |
| 2011-06-22 | 33,000 | 33,000 | 33,000 | 33,000 | 5 | 82.50 |
| 2011-06-21 | 32,700 | 32,900 | 32,700 | 32,900 | 26 | 82.25 |
| 2011-06-20 | 33,500 | 33,500 | 33,000 | 33,100 | 11 | 82.75 |
| 2011-06-17 | 34,500 | 34,500 | 33,450 | 33,500 | 30 | 83.75 |
| 2011-06-16 | 36,000 | 36,000 | 34,300 | 34,500 | 29 | 86.25 |
| 2011-06-15 | 36,500 | 36,500 | 33,700 | 34,450 | 41 | 86.13 |
| 2011-06-14 | 34,400 | 35,550 | 34,400 | 35,550 | 40 | 88.88 |
| 2011-06-13 | 30,050 | 34,600 | 30,050 | 33,000 | 80 | 82.50 |
| 2011-06-10 | 31,400 | 31,500 | 30,500 | 31,450 | 56 | 78.63 |
| 2011-06-09 | 30,550 | 31,600 | 30,550 | 30,700 | 13 | 76.75 |
| 2011-06-08 | 31,800 | 31,800 | 30,500 | 30,550 | 26 | 76.38 |
| 2011-06-07 | 30,600 | 30,650 | 30,200 | 30,200 | 13 | 75.50 |
| 2011-06-06 | 31,000 | 31,000 | 30,550 | 30,550 | 11 | 76.38 |
| 2011-06-03 | 33,000 | 33,000 | 30,800 | 30,800 | 12 | 77 |
| 2011-06-02 | 32,000 | 32,000 | 30,550 | 30,550 | 26 | 76.38 |
| 2011-06-01 | 32,000 | 33,000 | 32,000 | 32,000 | 59 | 80 |
| 2011-05-31 | 33,900 | 33,900 | 33,600 | 33,600 | 14 | 84 |
| 2011-05-30 | 32,600 | 32,600 | 32,000 | 32,550 | 45 | 81.38 |
| 2011-05-27 | 31,500 | 32,500 | 30,500 | 32,300 | 69 | 80.75 |
| 2011-05-26 | 33,050 | 33,050 | 29,500 | 32,600 | 171 | 81.50 |
| 2011-05-25 | 39,300 | 40,000 | 33,000 | 33,000 | 484 | 82.50 |
| 2011-05-24 | 34,100 | 40,500 | 34,100 | 40,000 | 810 | 100 |
| 2011-05-23 | 29,500 | 33,500 | 29,500 | 33,500 | 159 | 83.75 |
| 2011-05-20 | 27,800 | 28,500 | 27,500 | 28,500 | 38 | 71.25 |
| 2011-05-19 | 26,800 | 26,800 | 26,700 | 26,800 | 9 | 67 |
| 2011-05-18 | 26,800 | 26,800 | 26,600 | 26,600 | 7 | 66.50 |
| 2011-05-17 | 26,000 | 30,000 | 26,000 | 27,800 | 67 | 69.50 |
| 2011-05-16 | 25,000 | 26,400 | 25,000 | 26,000 | 41 | 65 |
| 2011-05-13 | 24,000 | 25,500 | 23,750 | 23,750 | 13 | 59.38 |
| 2011-05-12 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 62.50 |
| 2011-05-11 | 25,400 | 26,000 | 24,700 | 26,000 | 13 | 65 |
| 2011-05-10 | 25,250 | 26,500 | 24,750 | 25,500 | 136 | 63.75 |
| 2011-05-09 | 28,750 | 28,750 | 28,750 | 28,750 | 106 | 71.88 |
| 2011-05-06 | 22,150 | 23,750 | 21,990 | 23,750 | 53 | 59.38 |
| 2011-05-02 | 19,750 | 19,750 | 19,750 | 19,750 | 2 | 49.38 |
| 2011-04-28 | 20,800 | 21,200 | 20,800 | 21,200 | 18 | 53 |
| 2011-04-27 | 20,810 | 20,810 | 20,810 | 20,810 | 1 | 52.03 |
| 2011-04-26 | 20,310 | 20,310 | 20,310 | 20,310 | 2 | 50.78 |
| 2011-04-25 | 18,700 | 19,510 | 18,700 | 19,510 | 17 | 48.78 |
| 2011-04-22 | 19,110 | 20,000 | 19,110 | 20,000 | 2 | 50 |
| 2011-04-20 | 19,750 | 19,750 | 19,110 | 19,110 | 6 | 47.78 |
| 2011-04-18 | 19,350 | 19,350 | 19,350 | 19,350 | 1 | 48.38 |
| 2011-04-15 | 19,500 | 19,500 | 19,500 | 19,500 | 2 | 48.75 |
| 2011-04-13 | 19,120 | 19,120 | 19,120 | 19,120 | 14 | 47.80 |
| 2011-04-12 | 19,510 | 19,520 | 19,510 | 19,520 | 19 | 48.80 |
| 2011-04-08 | 19,510 | 20,000 | 19,510 | 20,000 | 2 | 50 |
| 2011-04-07 | 19,200 | 20,100 | 19,200 | 19,250 | 6 | 48.13 |
| 2011-04-06 | 20,900 | 20,900 | 20,900 | 20,900 | 2 | 52.25 |
| 2011-04-05 | 20,100 | 20,100 | 20,100 | 20,100 | 11 | 50.25 |
| 2011-04-04 | 21,500 | 21,500 | 21,500 | 21,500 | 1 | 53.75 |
| 2011-04-01 | 20,300 | 22,000 | 20,000 | 22,000 | 11 | 55 |
| 2011-03-31 | 21,000 | 21,000 | 20,900 | 20,900 | 3 | 52.25 |
| 2011-03-30 | 21,500 | 21,500 | 21,000 | 21,000 | 4 | 52.50 |
| 2011-03-29 | 24,400 | 24,400 | 22,000 | 22,000 | 13 | 55 |
| 2011-03-28 | 21,900 | 21,900 | 21,100 | 21,900 | 8 | 54.75 |
| 2011-03-25 | 20,810 | 22,000 | 20,810 | 20,900 | 28 | 52.25 |
| 2011-03-24 | 20,700 | 21,290 | 20,700 | 21,290 | 12 | 53.23 |
| 2011-03-23 | 20,000 | 21,300 | 19,100 | 21,200 | 104 | 53 |
| 2011-03-22 | 20,700 | 21,010 | 20,700 | 21,000 | 47 | 52.50 |
| 2011-03-18 | 18,000 | 20,700 | 18,000 | 20,700 | 31 | 51.75 |
| 2011-03-17 | 18,400 | 18,800 | 17,200 | 18,000 | 24 | 45 |
| 2011-03-16 | 18,700 | 19,600 | 18,000 | 18,000 | 305 | 45 |
| 2011-03-15 | 29,500 | 29,500 | 22,000 | 23,000 | 10 | 57.50 |
| 2011-03-14 | 27,550 | 27,550 | 27,000 | 27,000 | 2 | 67.50 |
| 2011-03-10 | 28,900 | 29,000 | 28,500 | 28,500 | 44 | 71.25 |
| 2011-03-08 | 28,900 | 28,900 | 28,900 | 28,900 | 57 | 72.25 |
| 2011-03-07 | 29,130 | 29,130 | 28,830 | 28,830 | 5 | 72.08 |
| 2011-03-04 | 29,700 | 29,700 | 29,500 | 29,500 | 4 | 73.75 |
| 2011-03-03 | 29,930 | 29,930 | 29,540 | 29,900 | 4 | 74.75 |
| 2011-03-02 | 29,000 | 29,000 | 29,000 | 29,000 | 7 | 72.50 |
| 2011-03-01 | 30,300 | 30,300 | 29,000 | 29,000 | 10 | 72.50 |
| 2011-02-28 | 29,880 | 29,880 | 28,750 | 29,000 | 19 | 72.50 |
| 2011-02-25 | 30,050 | 30,050 | 30,000 | 30,000 | 7 | 75 |
| 2011-02-24 | 30,450 | 30,450 | 30,400 | 30,400 | 9 | 76 |
| 2011-02-23 | 30,350 | 30,500 | 30,000 | 30,400 | 29 | 76 |
| 2011-02-22 | 30,000 | 31,200 | 30,000 | 30,450 | 26 | 76.13 |
| 2011-02-21 | 30,000 | 30,000 | 30,000 | 30,000 | 12 | 75 |
| 2011-02-18 | 30,100 | 30,100 | 30,000 | 30,000 | 14 | 75 |
| 2011-02-17 | 30,000 | 30,600 | 30,000 | 30,600 | 6 | 76.50 |
| 2011-02-16 | 30,200 | 30,200 | 30,000 | 30,000 | 17 | 75 |
| 2011-02-15 | 30,500 | 30,500 | 30,200 | 30,200 | 19 | 75.50 |
| 2011-02-14 | 30,800 | 30,800 | 30,150 | 30,150 | 6 | 75.38 |
| 2011-02-10 | 30,300 | 30,300 | 30,100 | 30,100 | 6 | 75.25 |
| 2011-02-09 | 31,300 | 31,300 | 31,300 | 31,300 | 1 | 78.25 |
| 2011-02-08 | 31,000 | 31,300 | 31,000 | 31,300 | 7 | 78.25 |
| 2011-02-07 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 77.50 |
| 2011-02-04 | 30,650 | 31,000 | 30,650 | 31,000 | 3 | 77.50 |
| 2011-02-03 | 30,650 | 30,650 | 30,650 | 30,650 | 1 | 76.63 |
| 2011-02-01 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 78.75 |
| 2011-01-31 | 30,800 | 30,800 | 30,800 | 30,800 | 2 | 77 |
| 2011-01-28 | 30,250 | 30,250 | 30,100 | 30,100 | 3 | 75.25 |
| 2011-01-27 | 30,200 | 30,200 | 30,200 | 30,200 | 1 | 75.50 |
| 2011-01-26 | 30,000 | 30,850 | 30,000 | 30,850 | 9 | 77.13 |
| 2011-01-25 | 30,900 | 30,900 | 30,900 | 30,900 | 2 | 77.25 |
| 2011-01-24 | 30,200 | 30,200 | 30,200 | 30,200 | 1 | 75.50 |
| 2011-01-21 | 29,700 | 29,710 | 29,700 | 29,710 | 4 | 74.28 |
| 2011-01-20 | 29,900 | 30,000 | 29,700 | 29,700 | 27 | 74.25 |
| 2011-01-19 | 29,750 | 29,750 | 29,750 | 29,750 | 3 | 74.38 |
| 2011-01-18 | 30,500 | 30,500 | 29,600 | 29,600 | 18 | 74 |
| 2011-01-17 | 31,500 | 31,500 | 30,700 | 30,700 | 6 | 76.75 |
| 2011-01-14 | 31,800 | 31,800 | 31,000 | 31,000 | 5 | 77.50 |
| 2011-01-13 | 31,450 | 31,450 | 31,450 | 31,450 | 1 | 78.63 |
| 2011-01-12 | 31,450 | 31,450 | 31,450 | 31,450 | 1 | 78.63 |
| 2011-01-11 | 30,200 | 30,200 | 30,200 | 30,200 | 3 | 75.50 |
| 2011-01-07 | 30,500 | 30,500 | 30,500 | 30,500 | 6 | 76.25 |
| 2011-01-06 | 30,500 | 30,500 | 30,250 | 30,500 | 10 | 76.25 |
| 2011-01-05 | 29,900 | 30,500 | 29,900 | 30,500 | 3 | 76.25 |
| 2011-01-04 | 29,250 | 29,500 | 29,250 | 29,500 | 3 | 73.75 |
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