1739 (株)メルディアDC の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	911	911	875	905	3,700	226.25
2014-12-29	900	925	888	908	4,900	227
2014-12-26	867	920	860	885	7,200	221.25
2014-12-25	841	869	840	852	11,100	213
2014-12-24	844	879	844	856	13,400	214
2014-12-22	896	907	865	880	10,500	220
2014-12-19	892	915	883	891	7,400	222.75
2014-12-18	914	924	914	914	1,400	228.50
2014-12-17	901	935	901	914	4,800	228.50
2014-12-16	926	936	901	910	5,000	227.50
2014-12-15	980	998	930	956	8,200	239
2014-12-12	969	983	932	982	13,200	245.50
2014-12-11	994	994	980	983	2,700	245.75
2014-12-10	1,002	1,002	960	994	5,800	248.50
2014-12-09	1,010	1,030	980	1,002	8,000	250.50
2014-12-08	1,060	1,060	1,013	1,013	6,000	253.25
2014-12-05	1,029	1,050	1,029	1,040	4,100	260
2014-12-04	1,013	1,027	1,010	1,019	2,500	254.75
2014-12-03	1,021	1,021	1,009	1,011	3,900	252.75
2014-12-02	1,016	1,034	1,010	1,034	6,600	258.50
2014-12-01	1,026	1,086	1,005	1,030	10,000	257.50
2014-11-28	1,021	1,045	1,009	1,039	8,100	259.75
2014-11-27	1,025	1,025	1,000	1,009	10,300	252.25
2014-11-26	1,041	1,041	999	1,008	15,400	252
2014-11-25	1,028	1,028	987	996	16,300	249
2014-11-21	1,050	1,078	990	1,008	7,400	252
2014-11-20	1,068	1,098	1,040	1,043	7,600	260.75
2014-11-19	1,099	1,099	1,044	1,080	7,300	270
2014-11-18	1,120	1,120	1,093	1,099	4,300	274.75
2014-11-17	1,100	1,150	1,050	1,150	14,100	287.50
2014-11-14	1,221	1,229	1,158	1,158	16,500	289.50
2014-11-13	1,200	1,341	1,130	1,246	90,000	311.50
2014-11-12	1,147	1,147	1,080	1,080	14,200	270
2014-11-11	1,158	1,160	1,080	1,149	9,400	287.25
2014-11-10	1,060	1,139	1,060	1,139	12,900	284.75
2014-11-07	1,024	1,065	1,024	1,055	6,300	263.75
2014-11-06	1,078	1,080	1,021	1,054	9,600	263.50
2014-11-05	1,210	1,215	1,066	1,108	62,700	277
2014-11-04	1,030	1,120	1,000	1,120	40,700	280
2014-10-31	928	971	928	970	7,200	242.50
2014-10-30	930	952	920	949	6,100	237.25
2014-10-29	936	943	920	936	5,600	234
2014-10-28	924	934	920	932	3,800	233
2014-10-27	925	936	889	934	15,900	233.50
2014-10-24	936	960	915	940	7,300	235
2014-10-23	949	954	912	937	6,700	234.25
2014-10-22	953	954	912	954	5,500	238.50
2014-10-21	945	954	921	943	4,600	235.75
2014-10-20	910	940	905	935	5,000	233.75
2014-10-17	892	923	892	901	7,200	225.25
2014-10-16	915	931	890	920	8,600	230
2014-10-15	902	932	902	922	5,200	230.50
2014-10-14	872	940	860	908	7,800	227
2014-10-10	902	930	901	910	13,900	227.50
2014-10-09	981	992	960	960	7,500	240
2014-10-08	985	990	975	981	7,000	245.25
2014-10-07	1,010	1,030	980	992	13,000	248
2014-10-06	990	1,006	971	998	13,400	249.50
2014-10-03	984	1,037	960	983	12,700	245.75
2014-10-02	980	1,008	952	983	22,900	245.75
2014-10-01	1,043	1,118	1,016	1,022	29,000	255.50
2014-09-30	1,044	1,074	1,018	1,028	16,200	257
2014-09-29	1,100	1,109	1,045	1,048	35,100	262
2014-09-26	1,109	1,147	1,086	1,120	39,300	280
2014-09-25	1,177	1,185	1,070	1,120	98,600	280
2014-09-24	1,405	1,445	1,210	1,226	104,800	306.50
2014-09-22	1,551	1,688	1,400	1,400	379,900	350
2014-09-19	1,070	1,391	1,004	1,391	218,600	347.75
2014-09-18	1,064	1,114	986	1,091	66,300	272.75
2014-09-17	1,140	1,299	1,085	1,244	251,900	311
2014-09-16	1,050	1,050	1,050	1,050	5,800	262.50
2014-09-12	879	940	878	900	13,100	225
2014-09-11	873	879	852	873	3,300	218.25
2014-09-10	855	879	853	865	3,700	216.25
2014-09-09	898	898	830	870	13,700	217.50
2014-09-08	880	910	848	883	7,400	220.75
2014-09-05	900	900	892	892	3,500	223
2014-09-04	910	924	893	900	4,800	225
2014-09-03	931	949	906	910	6,400	227.50
2014-09-02	921	980	890	916	13,400	229
2014-09-01	900	915	887	910	6,300	227.50
2014-08-29	910	924	883	915	13,000	228.75
2014-08-28	1,001	1,001	933	940	17,600	235
2014-08-27	1,178	1,250	971	1,024	104,000	256
2014-08-26	937	1,027	937	1,027	11,800	256.75
2014-08-25	829	877	829	877	9,700	219.25
2014-08-22	852	852	824	850	4,700	212.50
2014-08-21	853	860	830	850	10,600	212.50
2014-08-20	851	875	823	838	12,900	209.50
2014-08-19	861	895	848	848	4,900	212
2014-08-18	841	869	841	861	4,300	215.25
2014-08-15	885	885	826	826	6,200	206.50
2014-08-14	820	837	820	825	7,200	206.25
2014-08-13	819	870	817	835	5,100	208.75
2014-08-12	890	921	890	894	4,500	223.50
2014-08-11	925	925	867	888	5,000	222
2014-08-08	921	925	830	850	12,400	212.50
2014-08-07	967	971	918	932	7,600	233
2014-08-06	1,001	1,011	935	969	14,800	242.25
2014-08-05	1,044	1,044	1,013	1,017	3,900	254.25
2014-08-04	1,010	1,045	1,010	1,014	3,100	253.50
2014-08-01	1,003	1,029	1,001	1,019	12,900	254.75
2014-07-31	1,099	1,099	1,031	1,050	18,200	262.50
2014-07-30	1,086	1,200	1,046	1,071	56,300	267.75
2014-07-29	1,030	1,312	1,027	1,056	300,800	264
2014-07-28	1,015	1,047	1,012	1,012	8,400	253
2014-07-25	1,011	1,027	1,010	1,019	6,900	254.75
2014-07-24	1,010	1,015	1,000	1,003	8,800	250.75
2014-07-23	1,051	1,057	1,005	1,005	8,600	251.25
2014-07-22	1,078	1,078	1,020	1,033	7,400	258.25
2014-07-18	1,043	1,080	1,000	1,079	21,200	269.75
2014-07-17	1,024	1,085	998	1,013	17,700	253.25
2014-07-16	1,093	1,119	1,026	1,040	13,700	260
2014-07-15	1,010	1,065	1,001	1,065	17,300	266.25
2014-07-14	1,024	1,024	1,000	1,000	14,000	250
2014-07-11	1,003	1,030	999	1,024	23,900	256
2014-07-10	1,070	1,123	1,000	1,025	23,100	256.25
2014-07-09	1,041	1,080	1,034	1,051	23,800	262.75
2014-07-08	1,140	1,143	1,061	1,085	34,900	271.25
2014-07-07	1,170	1,170	1,122	1,126	34,100	281.50
2014-07-04	1,147	1,189	1,116	1,170	40,400	292.50
2014-07-03	1,145	1,190	1,120	1,147	33,200	286.75
2014-07-02	1,158	1,240	1,125	1,127	46,400	281.75
2014-07-01	1,150	1,175	1,120	1,136	21,400	284
2014-06-30	1,151	1,165	1,099	1,165	19,500	291.25
2014-06-27	1,156	1,164	1,118	1,121	27,000	280.25
2014-06-26	1,214	1,216	1,127	1,177	54,600	294.25
2014-06-25	1,405	1,444	1,208	1,208	237,400	302
2014-06-24	1,247	1,247	1,195	1,206	35,000	301.50
2014-06-23	1,186	1,248	1,158	1,248	67,000	312
2014-06-20	1,240	1,255	1,196	1,216	47,300	304
2014-06-19	1,251	1,299	1,226	1,289	83,200	322.25
2014-06-18	1,330	1,340	1,245	1,270	133,000	317.50
2014-06-17	1,361	1,492	1,297	1,350	310,900	337.50
2014-06-16	1,400	1,420	1,291	1,294	243,500	323.50
2014-06-13	2,059	2,059	1,420	1,467	754,100	366.75
2014-06-12	1,540	1,689	1,511	1,689	187,800	422.25
2014-06-11	1,389	1,389	1,334	1,389	94,200	347.25
2014-06-10	954	1,089	868	1,089	392,900	272.25
2014-06-09	939	939	902	939	237,300	234.75
2014-06-06	709	789	706	789	166,600	197.25
2014-06-05	689	689	659	689	240,900	172.25
2014-06-04	590	595	586	589	12,100	147.25
2014-06-03	591	597	583	590	16,200	147.50
2014-06-02	598	600	587	589	10,500	147.25
2014-05-30	601	606	583	591	32,800	147.75
2014-05-29	604	610	593	600	50,600	150
2014-05-28	583	593	581	584	13,600	146
2014-05-27	595	601	582	584	28,500	146
2014-05-26	600	602	584	599	46,300	149.75
2014-05-23	613	620	591	600	97,400	150
2014-05-22	751	751	610	633	259,200	158.25
2014-05-21	640	696	634	696	34,700	174
2014-05-20	775	775	596	596	121,900	149
2014-05-19	675	675	675	675	5,300	168.75
2014-05-16	575	575	575	575	9,400	143.75
2014-05-15	494	511	490	495	700	123.75
2014-05-14	470	470	470	470	100	117.50
2014-05-13	485	485	470	470	500	117.50
2014-05-12	475	475	475	475	100	118.75
2014-05-09	475	475	475	475	600	118.75
2014-05-08	472	481	472	475	900	118.75
2014-05-07	482	482	480	480	800	120
2014-04-30	501	501	501	501	200	125.25
2014-04-25	510	529	501	519	600	129.75
2014-04-24	500	500	500	500	500	125
2014-04-22	510	510	510	510	100	127.50
2014-04-18	530	530	530	530	100	132.50
2014-04-16	530	530	530	530	100	132.50
2014-04-10	527	529	527	529	200	132.25
2014-04-09	518	529	500	529	4,500	132.25
2014-04-08	525	526	525	525	500	131.25
2014-04-07	519	519	519	519	400	129.75
2014-04-04	520	520	520	520	1,400	130
2014-04-02	520	520	520	520	1,000	130
2014-04-01	520	520	520	520	2,000	130
2014-03-28	530	530	530	530	100	132.50
2014-03-27	520	530	520	530	2,400	132.50
2014-03-26	530	530	530	530	200	132.50
2014-03-24	550	550	550	550	100	137.50
2014-03-19	551	551	550	550	600	137.50
2014-03-14	551	551	551	551	300	137.75
2014-03-13	573	573	573	573	100	143.25
2014-03-11	553	553	553	553	100	138.25
2014-03-10	585	585	585	585	200	146.25
2014-03-06	550	550	550	550	200	137.50
2014-03-05	551	551	551	551	400	137.75
2014-03-03	570	570	551	551	1,300	137.75
2014-02-28	571	575	571	575	400	143.75
2014-02-26	558	558	552	552	1,900	138
2014-02-25	578	578	578	578	100	144.50
2014-02-24	556	563	556	563	500	140.75
2014-02-20	571	571	563	563	300	140.75
2014-02-19	575	580	575	580	1,500	145
2014-02-17	570	570	570	570	100	142.50
2014-02-14	575	575	555	555	900	138.75
2014-02-13	585	585	585	585	1,200	146.25
2014-02-12	569	581	569	579	1,700	144.75
2014-02-10	560	560	559	559	500	139.75
2014-02-07	537	570	537	568	900	142
2014-02-06	540	555	540	550	1,200	137.50
2014-02-05	560	560	530	550	4,800	137.50
2014-02-04	600	600	580	580	400	145
2014-02-03	590	601	580	600	1,600	150
2014-01-31	600	602	600	600	1,300	150
2014-01-30	601	601	601	601	100	150.25
2014-01-29	607	607	602	602	200	150.50
2014-01-28	580	602	580	601	700	150.25
2014-01-27	588	590	570	584	1,500	146
2014-01-24	593	594	593	593	1,100	148.25
2014-01-23	596	606	566	606	2,100	151.50
2014-01-22	603	603	596	596	500	149
2014-01-21	594	597	594	597	600	149.25
2014-01-20	614	614	593	593	1,000	148.25
2014-01-17	614	614	587	600	1,300	150
2014-01-16	610	614	588	588	2,200	147
2014-01-15	585	585	585	585	400	146.25
2014-01-14	571	619	571	615	1,400	153.75
2014-01-10	618	618	573	573	500	143.25
2014-01-08	610	630	600	618	2,400	154.50
2014-01-07	588	600	588	600	1,500	150
2014-01-06	580	580	560	560	1,000	140

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