1739 (株)メルディアDC の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	554	574	550	560	3,400	140
2013-12-27	532	590	532	574	2,600	143.50
2013-12-26	550	550	532	532	300	133
2013-12-25	525	536	525	535	2,300	133.75
2013-12-24	540	570	540	555	2,900	138.75
2013-12-20	529	533	527	533	2,300	133.25
2013-12-19	569	569	559	559	800	139.75
2013-12-18	515	559	515	559	1,200	139.75
2013-12-17	529	529	525	525	2,000	131.25
2013-12-16	540	549	522	549	3,900	137.25
2013-12-13	535	547	527	546	1,800	136.50
2013-12-12	535	560	535	544	7,500	136
2013-12-11	606	606	539	575	14,500	143.75
2013-12-10	505	606	505	606	34,800	151.50
2013-12-09	500	506	500	506	1,100	126.50
2013-12-06	508	508	505	505	200	126.25
2013-12-05	519	519	505	505	600	126.25
2013-12-03	521	521	521	521	500	130.25
2013-12-02	500	509	500	501	1,200	125.25
2013-11-29	520	520	510	510	1,300	127.50
2013-11-28	510	515	510	511	1,700	127.75
2013-11-27	510	510	500	500	600	125
2013-11-26	519	519	505	507	1,000	126.75
2013-11-25	509	519	500	519	900	129.75
2013-11-22	506	506	501	501	200	125.25
2013-11-21	505	505	505	505	100	126.25
2013-11-20	506	507	500	500	800	125
2013-11-19	500	513	500	506	1,000	126.50
2013-11-18	500	510	500	500	2,600	125
2013-11-15	512	512	510	510	700	127.50
2013-11-14	514	514	510	512	800	128
2013-11-13	510	515	510	515	700	128.75
2013-11-12	520	520	510	510	1,200	127.50
2013-11-11	548	548	515	525	2,300	131.25
2013-11-08	559	559	522	554	1,100	138.50
2013-11-07	559	559	559	559	100	139.75
2013-11-06	550	560	550	560	700	140
2013-11-05	555	555	520	550	500	137.50
2013-11-01	525	536	515	515	3,800	128.75
2013-10-31	545	545	525	526	600	131.50
2013-10-30	535	545	525	545	1,700	136.25
2013-10-29	550	550	550	550	200	137.50
2013-10-28	540	550	540	550	300	137.50
2013-10-25	559	560	555	555	400	138.75
2013-10-24	535	535	535	535	200	133.75
2013-10-23	535	535	535	535	100	133.75
2013-10-22	540	540	530	530	400	132.50
2013-10-18	549	549	540	540	1,800	135
2013-10-17	545	550	545	549	3,400	137.25
2013-10-11	544	545	540	545	500	136.25
2013-10-10	540	540	540	540	100	135
2013-10-09	539	539	513	520	400	130
2013-10-08	510	510	500	510	400	127.50
2013-10-07	515	515	502	508	600	127
2013-10-04	512	525	512	515	600	128.75
2013-10-03	507	529	507	529	700	132.25
2013-10-02	542	542	521	521	800	130.25
2013-10-01	573	573	545	545	900	136.25
2013-09-30	550	570	541	553	1,500	138.25
2013-09-26	540	542	530	541	900	135.25
2013-09-25	53,300	55,000	53,000	55,000	10	137.50
2013-09-24	55,000	55,000	53,000	53,300	14	133.25
2013-09-20	55,500	57,000	55,000	55,600	21	139
2013-09-19	55,700	55,900	53,700	54,000	14	135
2013-09-18	54,300	56,100	53,900	55,800	29	139.50
2013-09-17	55,100	59,500	55,100	57,800	89	144.50
2013-09-13	55,500	55,500	54,200	54,200	5	135.50
2013-09-12	54,000	54,000	54,000	54,000	3	135
2013-09-11	54,000	54,000	54,000	54,000	2	135
2013-09-10	55,400	55,400	52,500	54,000	9	135
2013-09-09	54,900	55,400	53,900	55,400	21	138.50
2013-09-06	55,000	55,000	54,000	54,900	36	137.25
2013-09-05	54,500	55,000	54,500	54,800	19	137
2013-09-04	55,900	55,900	54,500	54,500	15	136.25
2013-09-03	52,000	55,000	52,000	54,900	58	137.25
2013-09-02	50,000	52,500	49,700	52,500	31	131.25
2013-08-30	49,000	49,700	49,000	49,700	2	124.25
2013-08-29	49,100	51,500	48,500	48,500	43	121.25
2013-08-28	51,000	51,000	51,000	51,000	2	127.50
2013-08-27	51,000	51,000	51,000	51,000	2	127.50
2013-08-26	50,000	50,000	49,300	50,000	15	125
2013-08-23	51,100	53,500	51,000	51,500	7	128.75
2013-08-22	54,000	54,000	51,100	51,100	20	127.75
2013-08-21	49,800	54,500	49,800	54,000	35	135
2013-08-20	51,300	51,300	50,800	50,800	5	127
2013-08-19	49,500	50,500	48,500	50,500	34	126.25
2013-08-16	51,900	54,900	50,000	50,500	55	126.25
2013-08-15	50,000	51,500	50,000	51,500	24	128.75
2013-08-14	49,600	49,600	48,200	48,200	5	120.50
2013-08-13	51,200	51,200	49,500	49,600	11	124
2013-08-12	50,200	50,200	48,050	50,200	73	125.50
2013-08-09	48,050	55,000	48,050	55,000	257	137.50
2013-08-08	50,000	50,000	48,500	48,500	9	121.25
2013-08-07	48,300	51,000	48,300	51,000	43	127.50
2013-08-06	49,100	51,300	49,000	50,700	57	126.75
2013-08-05	48,500	51,600	46,400	49,400	156	123.50
2013-08-02	57,500	60,500	46,600	48,500	1,049	121.25
2013-08-01	43,800	50,500	43,800	50,500	110	126.25
2013-07-31	43,200	44,000	43,200	43,500	13	108.75
2013-07-30	42,500	43,800	42,400	42,500	32	106.25
2013-07-29	43,800	43,800	42,300	42,700	13	106.75
2013-07-26	43,000	43,100	42,500	43,100	13	107.75
2013-07-25	43,000	43,900	43,000	43,700	12	109.25
2013-07-23	42,500	43,000	42,500	43,000	9	107.50
2013-07-22	42,800	42,800	42,100	42,100	14	105.25
2013-07-19	44,350	44,350	43,300	43,300	7	108.25
2013-07-18	43,700	44,700	43,350	44,700	14	111.75
2013-07-17	44,400	44,600	43,000	43,700	24	109.25
2013-07-16	43,000	43,700	43,000	43,700	7	109.25
2013-07-12	42,800	42,800	42,800	42,800	1	107
2013-07-11	42,300	42,700	42,000	42,700	10	106.75
2013-07-10	42,700	42,850	42,300	42,850	27	107.13
2013-07-09	43,300	46,000	43,300	44,100	34	110.25
2013-07-08	41,300	44,400	41,300	44,000	33	110
2013-07-05	42,950	42,950	41,550	42,000	10	105
2013-07-04	40,850	40,850	40,850	40,850	1	102.13
2013-07-03	43,950	43,950	40,500	41,200	26	103
2013-07-02	41,000	43,300	41,000	43,300	5	108.25
2013-07-01	39,200	40,700	39,200	40,700	67	101.75
2013-06-28	41,500	42,000	41,500	42,000	2	105
2013-06-27	42,050	42,100	40,000	40,000	57	100
2013-06-26	43,350	43,350	42,050	42,500	8	106.25
2013-06-25	42,000	42,000	42,000	42,000	5	105
2013-06-24	40,700	42,250	40,700	42,000	25	105
2013-06-21	42,100	42,500	42,000	42,100	17	105.25
2013-06-20	44,150	44,150	42,250	42,300	27	105.75
2013-06-19	42,750	42,750	42,750	42,750	4	106.88
2013-06-18	43,000	43,000	42,150	43,000	22	107.50
2013-06-17	42,100	43,000	42,100	43,000	14	107.50
2013-06-14	42,000	43,000	41,800	43,000	20	107.50
2013-06-13	44,800	44,800	43,000	43,000	22	107.50
2013-06-12	48,950	48,950	43,800	45,200	67	113
2013-06-11	47,400	48,000	47,400	48,000	32	120
2013-06-10	42,000	43,500	42,000	43,500	6	108.75
2013-06-07	40,850	41,250	40,700	40,700	22	101.75
2013-06-06	48,500	49,000	44,350	44,350	36	110.88
2013-06-05	47,900	49,450	47,900	48,700	35	121.75
2013-06-04	47,000	52,300	47,000	52,300	45	130.75
2013-06-03	45,500	45,500	45,150	45,250	28	113.13
2013-05-31	48,000	48,000	47,500	47,550	11	118.88
2013-05-30	50,000	50,100	47,500	48,000	38	120
2013-05-29	47,000	51,000	47,000	48,600	40	121.50
2013-05-28	47,100	47,500	46,000	47,000	26	117.50
2013-05-27	48,600	50,000	46,500	48,500	94	121.25
2013-05-24	50,200	52,600	50,200	51,500	39	128.75
2013-05-23	55,400	55,400	50,100	50,400	130	126
2013-05-22	55,000	55,700	55,000	55,000	16	137.50
2013-05-21	55,200	55,200	53,700	53,800	33	134.50
2013-05-20	55,000	58,000	53,000	55,000	71	137.50
2013-05-17	50,100	55,500	49,500	54,500	96	136.25
2013-05-16	50,300	51,000	48,100	50,100	105	125.25
2013-05-15	57,000	57,000	51,100	52,300	143	130.75
2013-05-14	59,800	63,000	57,000	58,500	349	146.25
2013-05-13	61,800	64,800	61,800	64,800	335	162
2013-05-10	70,000	70,000	52,800	54,800	784	137
2013-05-09	54,000	60,000	54,000	60,000	533	150
2013-05-08	45,350	53,400	45,300	50,000	447	125
2013-05-07	46,500	46,600	45,900	46,400	27	116
2013-05-02	45,000	45,000	43,850	43,850	22	109.63
2013-05-01	44,100	44,500	44,100	44,100	40	110.25
2013-04-30	45,100	45,100	43,600	44,700	27	111.75
2013-04-26	45,000	45,150	44,800	45,100	40	112.75
2013-04-25	47,000	47,000	45,100	45,400	28	113.50
2013-04-24	46,500	46,500	45,000	46,300	51	115.75
2013-04-23	48,450	48,450	47,000	47,000	41	117.50
2013-04-22	45,800	48,000	45,300	48,000	114	120
2013-04-19	45,350	46,300	44,800	44,800	62	112
2013-04-18	44,300	44,800	44,300	44,500	16	111.25
2013-04-17	44,050	45,900	44,000	44,050	52	110.13
2013-04-16	43,500	45,600	43,500	43,800	51	109.50
2013-04-15	45,000	48,000	45,000	45,500	108	113.75
2013-04-12	44,350	45,650	44,350	45,000	68	112.50
2013-04-11	43,650	44,300	42,000	44,300	64	110.75
2013-04-10	45,900	45,900	42,000	43,000	92	107.50
2013-04-09	47,000	49,900	43,200	43,800	177	109.50
2013-04-08	43,000	47,500	43,000	46,500	198	116.25
2013-04-05	41,500	43,900	41,500	42,000	70	105
2013-04-04	41,100	42,000	41,100	41,300	36	103.25
2013-04-03	41,800	41,800	40,600	41,800	28	104.50
2013-04-02	40,700	40,700	39,000	40,000	56	100
2013-04-01	42,600	42,600	40,000	40,000	107	100
2013-03-29	44,250	44,350	42,400	42,550	182	106.38
2013-03-28	41,500	47,500	41,350	45,950	582	114.88
2013-03-27	41,450	41,450	40,000	40,500	72	101.25
2013-03-26	42,550	42,900	40,300	41,700	67	104.25
2013-03-25	43,000	43,000	42,650	42,900	20	107.25
2013-03-22	42,950	43,250	42,550	43,250	27	108.13
2013-03-21	42,500	43,600	42,500	42,600	26	106.50
2013-03-19	42,600	42,600	42,400	42,500	34	106.25
2013-03-18	43,300	43,500	42,400	42,400	17	106
2013-03-15	42,600	43,550	42,400	43,300	57	108.25
2013-03-14	43,000	45,000	42,800	44,000	21	110
2013-03-13	44,000	44,300	42,500	42,500	42	106.25
2013-03-12	46,250	46,500	41,100	43,250	129	108.13
2013-03-11	44,100	46,350	42,400	46,350	107	115.88
2013-03-08	45,500	45,500	43,200	43,900	141	109.75
2013-03-07	52,400	52,400	45,500	46,800	697	117
2013-03-06	52,500	52,500	52,500	52,500	137	131.25
2013-03-05	39,900	45,500	39,300	45,500	252	113.75
2013-03-04	39,300	39,800	36,700	38,500	83	96.25
2013-03-01	36,200	38,800	36,200	38,500	52	96.25
2013-02-28	37,100	37,100	35,800	36,200	44	90.50
2013-02-27	36,150	37,000	36,150	37,000	23	92.50
2013-02-26	35,700	37,000	35,600	36,100	27	90.25
2013-02-25	35,200	36,600	35,200	35,700	56	89.25
2013-02-22	36,400	36,550	35,550	35,550	93	88.88
2013-02-21	39,200	39,200	37,000	37,000	70	92.50
2013-02-20	37,600	39,500	36,500	39,300	66	98.25
2013-02-19	36,700	37,700	36,100	36,850	97	92.13
2013-02-18	35,500	36,500	35,100	36,000	127	90
2013-02-15	37,700	37,700	34,200	36,100	327	90.25
2013-02-14	41,200	42,000	40,000	41,200	68	103
2013-02-13	43,800	44,450	41,800	42,600	149	106.50
2013-02-12	48,300	48,300	44,000	46,300	231	115.75
2013-02-08	47,300	53,500	46,350	49,000	618	122.50
2013-02-07	64,800	64,800	47,000	47,200	1,776	118
2013-02-06	48,000	54,800	47,750	54,800	429	137
2013-02-05	43,150	47,750	42,800	47,750	1,099	119.38
2013-02-04	35,200	40,750	35,150	40,750	384	101.88
2013-02-01	32,600	33,750	32,100	33,750	30	84.38
2013-01-31	32,400	35,600	31,500	33,900	159	84.75
2013-01-30	30,800	31,700	30,800	31,700	18	79.25
2013-01-29	31,000	31,500	30,700	30,700	16	76.75
2013-01-28	31,400	31,400	30,700	30,750	37	76.88
2013-01-25	30,800	31,300	30,800	31,300	20	78.25
2013-01-24	30,800	30,800	30,750	30,750	14	76.88
2013-01-23	30,650	31,300	30,650	31,250	18	78.13
2013-01-22	30,900	30,900	30,600	30,650	9	76.63
2013-01-21	30,950	30,950	30,650	30,800	11	77
2013-01-18	31,000	31,000	30,350	30,600	15	76.50
2013-01-17	30,650	30,700	30,350	30,500	27	76.25
2013-01-16	30,850	32,400	30,600	30,600	68	76.50
2013-01-15	30,900	31,000	30,600	30,600	28	76.50
2013-01-11	30,650	32,750	30,300	30,300	108	75.75
2013-01-10	31,200	31,200	30,100	30,500	47	76.25
2013-01-09	32,050	32,050	30,950	31,200	52	78
2013-01-08	32,200	33,200	31,000	32,150	192	80.38
2013-01-07	29,690	34,200	29,500	34,200	828	85.50
2013-01-04	29,850	29,850	28,800	29,200	13	73

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