1739 (株)メルディアDC の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2729,10029,10028,35028,3505170.88
2012-12-2629,40029,40028,72028,750571.88
2012-12-2528,98029,00028,58028,7102671.78
2012-12-2128,55029,00028,55028,6001871.50
2012-12-2028,50029,50028,50028,7002071.75
2012-12-1929,00029,10028,30029,0002672.50
2012-12-1828,60029,00028,40029,0001772.50
2012-12-1729,00029,00028,55028,5501671.38
2012-12-1329,45029,50029,45029,4501673.63
2012-12-1229,45029,45029,45029,450273.63
2012-12-1129,00029,45029,00029,450473.63
2012-12-1029,00029,00029,00029,000672.50
2012-12-0729,00029,00028,98029,0001672.50
2012-12-0628,96029,05028,96029,0002072.50
2012-12-0530,60030,70028,89028,9601872.40
2012-12-0429,59030,75029,59030,7003876.75
2012-12-0329,60029,75029,10029,1502372.88
2012-11-3028,65028,65028,20028,6501271.63
2012-11-2928,65028,65028,00028,6501771.63
2012-11-2828,10028,65028,10028,6501571.63
2012-11-2728,30028,40028,00028,0001170
2012-11-2628,90028,90028,30028,3002070.75
2012-11-2231,30031,30028,78028,78011571.95
2012-11-2133,90038,10031,25031,25064878.13
2012-11-2026,51031,10026,51031,1006277.75
2012-11-1925,14026,06025,14026,060965.15
2012-11-1625,68026,00024,20025,1205762.80
2012-11-1525,20025,70025,20025,6801264.20
2012-11-1426,20026,20025,80025,800964.50
2012-11-1326,70027,00026,70026,700866.75
2012-11-1228,10028,11025,50026,8504567.13
2012-11-0927,00029,78027,00029,780774.45
2012-11-0827,00027,50026,70027,5002668.75
2012-11-0728,50028,50027,20027,7002869.25
2012-11-0629,70029,90029,50029,5002673.75
2012-11-0528,10029,60028,10029,1003372.75
2012-11-0227,10027,50027,10027,1001267.75
2012-11-0126,52026,52026,52026,520166.30
2012-10-3128,10028,40026,90026,9002467.25
2012-10-3028,49029,50028,28028,2801970.70
2012-10-2928,88028,88028,00028,000470
2012-10-2629,10029,10027,79027,8101769.53
2012-10-2529,50029,90029,10029,1002272.75
2012-10-2427,90028,00027,90028,000770
2012-10-2327,90027,90027,90027,900169.75
2012-10-2226,55027,90026,55027,9001969.75
2012-10-1926,00027,30026,00027,3008868.25
2012-10-1826,86027,50026,70027,5005068.75
2012-10-1727,70029,00026,71026,8506767.13
2012-10-1627,90027,90027,00027,400768.50
2012-10-1528,49028,49028,49028,490171.23
2012-10-1227,50028,50027,50027,9902069.98
2012-10-1129,90029,95028,00028,0004770
2012-10-1031,50031,50031,50031,500678.75
2012-10-0532,25033,65032,25032,900982.25
2012-10-0433,00034,95031,95034,3502985.88
2012-10-0331,75033,15031,50031,500478.75
2012-10-0230,00031,50029,90030,3501075.88
2012-10-0131,85031,85030,45030,4501676.13
2012-09-2831,95033,25031,90032,5002281.25
2012-09-2731,90032,40031,90032,000480
2012-09-2534,85034,85033,00033,0501782.63
2012-09-2437,00037,00033,05035,8003889.50
2012-09-2134,80036,95034,60036,9005292.25
2012-09-2031,50034,10031,50032,0501980.13
2012-09-1932,05032,20031,90031,9002579.75
2012-09-1832,15032,85032,15032,7502281.88
2012-09-1433,85033,85033,40033,400383.50
2012-09-1334,25034,25032,90033,8502984.63
2012-09-1234,00034,00033,30033,300483.25
2012-09-1134,60034,60034,00034,100785.25
2012-09-1034,50035,80034,50035,8001289.50
2012-09-0735,50036,50033,00035,9006589.75
2012-09-0635,90036,30035,60036,3001290.75
2012-09-0534,65035,75034,60035,7501089.38
2012-09-0434,10035,95034,10035,9501589.88
2012-09-0336,45037,50034,55034,5506186.38
2012-08-3137,00040,00035,20036,0009590
2012-08-3036,05041,00035,35040,500195101.25
2012-08-2935,00041,60034,90038,80030897
2012-08-2838,00038,70035,45035,8005389.50
2012-08-2733,90038,00032,85038,00019595
2012-08-2436,00040,00034,60034,60040586.50
2012-08-2344,00044,30035,45041,600726104
2012-08-2237,30040,80034,65040,800301102
2012-08-2131,00033,80029,60033,8007784.50
2012-08-2025,51030,30025,51028,8005672
2012-08-1725,30025,30025,30025,300263.25
2012-08-1625,30025,30025,30025,300363.25
2012-08-1527,00027,95025,60025,6001164
2012-08-1425,20025,20025,20025,200163
2012-08-1324,63024,63024,63024,630161.58
2012-08-1026,00026,00024,10024,1001660.25
2012-08-0926,50026,50026,00026,000365
2012-08-0827,39027,39026,50026,500666.25
2012-08-0727,56027,56027,50027,500468.75
2012-08-0627,49029,49027,49028,490871.23
2012-08-0327,50027,50027,45027,450768.63
2012-08-0227,50027,50027,50027,500168.75
2012-08-0128,99029,00028,99029,000872.50
2012-07-3128,75028,76028,75028,750371.88
2012-07-3028,00028,75027,50028,7502271.88
2012-07-2729,80029,80028,75028,7503171.88
2012-07-2631,65031,65030,25030,250375.63
2012-07-2531,40031,60031,40031,600779
2012-07-2431,55031,55030,00030,0001075
2012-07-2334,00034,00031,55031,5503578.88
2012-07-2034,30034,30034,30034,300385.75
2012-07-1934,30034,50034,30034,300585.75
2012-07-1834,50034,50034,50034,500586.25
2012-07-1735,10035,75035,00035,000787.50
2012-07-1336,05036,05036,05036,050390.13
2012-07-1237,60037,60036,05036,050490.13
2012-07-1136,25036,25036,25036,2501490.63
2012-07-1036,95037,00036,95036,950592.38
2012-07-0936,00036,00036,00036,000290
2012-07-0636,10036,10036,00036,000890
2012-07-0537,40037,50037,35037,500593.75
2012-07-0435,60036,00035,60036,000490
2012-07-0337,45037,45035,30035,3005588.25
2012-07-0240,60040,60038,80038,800497
2012-06-2938,40041,00038,40040,60043101.50
2012-06-2837,95042,00037,90041,90046104.75
2012-06-2736,50038,00036,00038,0002695
2012-06-2637,65037,65036,00036,000690
2012-06-2537,75037,75037,75037,750294.38
2012-06-2235,10036,65035,10036,650491.63
2012-06-2135,15035,60034,95035,000487.50
2012-06-1934,90037,00034,90037,000392.50
2012-06-1837,00037,00037,00037,000592.50
2012-06-1337,40037,40037,40037,400193.50
2012-06-0735,00036,00035,00036,000390
2012-06-0635,00035,00035,00035,000287.50
2012-06-0434,60036,00034,60036,000290
2012-05-3036,00036,00036,00036,000290
2012-05-2836,60036,60036,60036,600191.50
2012-05-2538,45039,80037,50037,500793.75
2012-05-2437,75037,75036,80037,750794.38
2012-05-2336,55036,55036,50036,5001191.25
2012-05-2236,10037,80036,00037,800594.50
2012-05-2137,50038,30035,90037,0001692.50
2012-05-1840,80040,80039,00039,000297.50
2012-05-1640,50043,90040,00041,40087103.50
2012-05-1538,00041,50036,00041,50044103.75
2012-05-1435,85038,00032,35038,0005795
2012-05-1136,45036,45036,45036,450191.13
2012-05-1035,80035,80035,80035,8001989.50
2012-05-0735,00035,00034,90035,0002387.50
2012-05-0235,00035,10035,00035,100487.75
2012-05-0135,50035,50035,50035,500188.75
2012-04-2735,55035,95035,55035,550888.88
2012-04-2636,55036,65035,50035,5005488.75
2012-04-2537,10038,35036,90037,9501494.88
2012-04-2439,55039,55036,55038,50012696.25
2012-04-2343,60043,80039,55039,55025698.88
2012-04-2042,80043,85042,35043,75071109.38
2012-04-1939,00043,85039,00043,500215108.75
2012-04-1839,00039,05037,60039,0502097.63
2012-04-1739,00039,00039,00039,000297.50
2012-04-1639,00039,00039,00039,0001197.50
2012-04-1338,10039,30038,10039,3001698.25
2012-04-1235,10037,75035,10037,7502594.38
2012-04-1137,30037,30036,00036,9501592.38
2012-04-1036,15037,25036,00037,250593.13
2012-04-0536,50037,80036,50037,750894.38
2012-04-0436,70037,80036,50037,7501194.38
2012-04-0337,10038,00036,60037,950694.88
2012-04-0237,00038,60037,00038,600296.50
2012-03-3038,00038,00036,00037,6002294
2012-03-2938,70038,70037,00038,0001595
2012-03-2838,75040,00035,95039,0005697.50
2012-03-2736,95036,95035,30036,900992.25
2012-03-2638,25038,25037,05037,0503392.63
2012-03-2338,30038,30038,30038,300195.75
2012-03-2238,30038,45037,00038,4501996.13
2012-03-2138,85039,00038,10039,0001497.50
2012-03-1938,75039,90038,05039,9002399.75
2012-03-1639,90039,90038,75039,4501998.63
2012-03-1538,90039,90038,50039,9003099.75
2012-03-1439,00039,30037,20038,9004197.25
2012-03-1339,00039,35039,00039,0001797.50
2012-03-1239,30039,30037,60039,0006297.50
2012-03-0939,90040,40038,95040,00035100
2012-03-0839,70040,00039,50039,9001599.75
2012-03-0740,00040,50039,80040,5004101.25
2012-03-0640,15040,75040,00040,7007101.75
2012-03-0540,00041,35039,50041,35021103.38
2012-03-0240,05040,90039,50040,90023102.25
2012-03-0140,10040,80040,00040,8007102
2012-02-2940,10040,90039,20040,9008102.25
2012-02-2841,00041,00040,80040,8009102
2012-02-2742,90042,90039,90040,90080102.25
2012-02-2442,50042,50041,50042,50016106.25
2012-02-2339,90042,20039,80042,20034105.50
2012-02-2240,00040,00038,60039,9002199.75
2012-02-2140,65040,65038,50040,00038100
2012-02-2041,80042,00041,40041,4005103.50
2012-02-1742,00042,00042,00042,0003105
2012-02-1643,75044,60041,20043,90060109.75
2012-02-1543,00043,70041,40043,60043109
2012-02-1443,40045,65042,25044,90024112.25
2012-02-1346,00046,70042,00044,100112110.25
2012-02-1049,05051,50048,00051,40022128.50
2012-02-0950,30050,30049,00049,90011124.75
2012-02-0849,95051,40049,00050,30020125.75
2012-02-0750,70050,70050,70050,7007126.75
2012-02-0650,50051,30050,50051,3003128.25
2012-02-0351,40052,10051,40051,50012128.75
2012-02-0250,00052,00049,00051,50031128.75
2012-02-0151,00051,00049,00050,50021126.25
2012-01-3151,30051,80050,20051,80010129.50
2012-01-3049,00051,30047,60051,30029128.25
2012-01-2749,30050,00047,80050,00039125
2012-01-2651,40051,40048,20051,30013128.25
2012-01-2550,40050,40049,40050,40012126
2012-01-2451,80051,80047,60047,60011119
2012-01-2349,40050,00047,00049,50065123.75
2012-01-2048,50049,40048,50049,40011123.50
2012-01-1947,50048,80047,05048,80011122
2012-01-1848,75048,95048,75048,85013122.13
2012-01-1749,50049,50046,70046,90027117.25
2012-01-1645,00048,50045,00048,10020120.25
2012-01-1342,90043,90042,50043,9005109.75
2012-01-1141,90043,85041,00043,8506109.63
2012-01-1043,00044,00043,00044,0004110
2012-01-0640,00043,65040,00043,6506109.13
2012-01-0439,80041,00038,40041,0005102.50

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