1739 (株)メルディアDC の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,200	1,207	1,197	1,197	6,900	598.50
2016-12-29	1,182	1,200	1,182	1,200	9,000	600
2016-12-28	1,200	1,201	1,179	1,181	10,600	590.50
2016-12-27	1,206	1,206	1,206	1,206	500	603
2016-12-26	1,195	1,202	1,170	1,202	4,000	601
2016-12-22	1,201	1,203	1,199	1,199	3,200	599.50
2016-12-21	1,197	1,217	1,195	1,200	16,000	600
2016-12-20	1,183	1,190	1,170	1,190	2,500	595
2016-12-19	1,182	1,185	1,170	1,183	3,300	591.50
2016-12-16	1,187	1,187	1,170	1,179	3,200	589.50
2016-12-15	1,155	1,186	1,155	1,186	4,000	593
2016-12-14	1,160	1,160	1,100	1,156	32,600	578
2016-12-13	1,161	1,164	1,140	1,164	7,200	582
2016-12-12	1,180	1,180	1,140	1,146	11,800	573
2016-12-09	1,184	1,184	1,156	1,173	10,500	586.50
2016-12-08	1,168	1,182	1,168	1,182	2,900	591
2016-12-07	1,180	1,180	1,160	1,168	4,800	584
2016-12-06	1,198	1,198	1,172	1,188	5,100	594
2016-12-05	1,195	1,230	1,172	1,198	5,700	599
2016-12-02	1,196	1,200	1,180	1,195	4,900	597.50
2016-12-01	1,177	1,177	1,156	1,166	5,200	583
2016-11-30	1,156	1,156	1,147	1,152	4,200	576
2016-11-29	1,145	1,152	1,140	1,145	9,600	572.50
2016-11-28	1,133	1,148	1,133	1,144	17,100	572
2016-11-25	1,153	1,155	1,136	1,145	14,600	572.50
2016-11-24	1,147	1,180	1,141	1,150	26,700	575
2016-11-22	1,123	1,136	1,122	1,130	9,000	565
2016-11-21	1,124	1,126	1,122	1,123	25,100	561.50
2016-11-18	1,117	1,120	1,111	1,117	5,800	558.50
2016-11-17	1,103	1,130	1,100	1,115	41,100	557.50
2016-11-16	1,045	1,095	1,045	1,085	17,300	542.50
2016-11-15	1,090	1,090	1,023	1,049	57,500	524.50
2016-11-14	1,141	1,141	1,088	1,093	58,100	546.50
2016-11-11	1,246	1,246	1,133	1,148	112,700	574
2016-11-10	1,454	1,454	1,390	1,396	12,900	698
2016-11-09	1,328	1,453	1,300	1,334	35,800	667
2016-11-08	1,307	1,344	1,307	1,317	20,300	658.50
2016-11-07	1,219	1,303	1,219	1,301	9,800	650.50
2016-11-04	1,211	1,225	1,202	1,216	8,100	608
2016-11-02	1,229	1,230	1,198	1,212	6,500	606
2016-11-01	1,241	1,241	1,201	1,201	8,900	600.50
2016-10-31	1,242	1,242	1,212	1,216	3,500	608
2016-10-28	1,199	1,200	1,189	1,200	1,700	600
2016-10-27	1,192	1,200	1,189	1,199	1,900	599.50
2016-10-26	1,191	1,195	1,185	1,195	1,000	597.50
2016-10-25	1,190	1,209	1,190	1,198	2,100	599
2016-10-24	1,190	1,211	1,180	1,191	8,100	595.50
2016-10-21	1,235	1,235	1,200	1,211	8,200	605.50
2016-10-20	1,202	1,240	1,198	1,220	20,600	610
2016-10-19	1,108	1,198	1,105	1,198	37,500	599
2016-10-17	1,070	1,079	1,059	1,065	13,100	532.50
2016-10-13	1,099	1,100	1,064	1,064	11,000	532
2016-10-12	1,017	1,089	1,014	1,079	11,600	539.50
2016-10-11	1,000	1,008	998	1,005	5,900	502.50
2016-10-07	999	1,001	999	999	1,500	499.50
2016-10-06	1,009	1,009	1,000	1,000	1,700	500
2016-10-05	978	1,000	978	1,000	4,500	500
2016-10-04	992	1,000	988	993	2,900	496.50
2016-10-03	1,017	1,017	986	992	9,500	496
2016-09-30	999	1,013	995	998	2,200	499
2016-09-29	999	1,003	990	996	2,200	498
2016-09-28	999	1,000	997	999	1,400	499.50
2016-09-27	1,988	1,989	1,988	1,989	400	497.25
2016-09-26	1,968	1,978	1,962	1,977	2,400	494.25
2016-09-23	1,959	1,970	1,924	1,970	5,400	492.50
2016-09-21	1,960	1,960	1,950	1,950	300	487.50
2016-09-20	1,938	1,985	1,938	1,985	2,000	496.25
2016-09-16	1,930	1,942	1,901	1,942	1,800	485.50
2016-09-15	1,890	1,930	1,890	1,930	200	482.50
2016-09-14	1,929	1,936	1,919	1,930	4,500	482.50
2016-09-13	1,917	1,931	1,917	1,930	5,200	482.50
2016-09-12	1,962	1,962	1,900	1,915	2,400	478.75
2016-09-09	1,959	1,962	1,940	1,962	700	490.50
2016-09-08	1,974	1,980	1,932	1,959	1,100	489.75
2016-09-07	1,900	1,934	1,900	1,934	1,000	483.50
2016-09-06	1,920	1,932	1,920	1,931	4,600	482.75
2016-09-05	1,860	1,919	1,860	1,919	4,900	479.75
2016-09-02	1,919	1,919	1,919	1,919	200	479.75
2016-09-01	1,887	1,940	1,873	1,920	3,600	480
2016-08-31	1,892	1,933	1,840	1,860	10,300	465
2016-08-30	1,960	1,969	1,920	1,969	2,500	492.25
2016-08-29	1,970	1,971	1,960	1,960	6,000	490
2016-08-26	1,940	1,940	1,939	1,939	1,300	484.75
2016-08-25	1,984	1,984	1,944	1,944	1,000	486
2016-08-24	1,915	1,960	1,915	1,944	1,800	486
2016-08-23	1,946	1,948	1,946	1,948	400	487
2016-08-22	1,918	1,918	1,906	1,906	200	476.50
2016-08-19	1,880	1,880	1,878	1,878	1,400	469.50
2016-08-18	1,861	1,879	1,861	1,877	400	469.25
2016-08-17	1,934	1,934	1,860	1,900	11,500	475
2016-08-16	1,939	1,939	1,920	1,934	1,800	483.50
2016-08-15	1,957	1,957	1,912	1,924	6,100	481
2016-08-12	2,070	2,070	1,869	1,919	5,600	479.75
2016-08-10	1,980	2,025	1,980	2,024	3,100	506
2016-08-09	1,911	1,950	1,911	1,950	1,600	487.50
2016-08-08	1,898	1,938	1,898	1,938	400	484.50
2016-08-05	1,920	1,920	1,898	1,898	3,700	474.50
2016-08-04	1,880	1,881	1,880	1,880	1,500	470
2016-08-03	1,899	1,899	1,870	1,899	400	474.75
2016-08-02	1,870	1,898	1,870	1,898	2,500	474.50
2016-08-01	1,871	1,871	1,860	1,871	5,000	467.75
2016-07-29	1,870	1,870	1,870	1,870	100	467.50
2016-07-28	1,870	1,871	1,831	1,870	700	467.50
2016-07-27	1,880	1,880	1,880	1,880	100	470
2016-07-26	1,895	1,900	1,895	1,900	300	475
2016-07-25	1,917	1,917	1,840	1,855	1,000	463.75
2016-07-21	1,924	1,924	1,924	1,924	100	481
2016-07-20	1,926	1,926	1,926	1,926	1,500	481.50
2016-07-19	1,926	1,926	1,926	1,926	600	481.50
2016-07-15	1,818	1,926	1,765	1,926	5,900	481.50
2016-07-14	1,825	1,825	1,811	1,811	1,300	452.75
2016-07-13	1,769	1,799	1,769	1,799	1,300	449.75
2016-07-12	1,739	1,792	1,739	1,763	3,900	440.75
2016-07-11	1,814	1,814	1,774	1,774	17,200	443.50
2016-07-08	1,818	1,818	1,783	1,817	1,000	454.25
2016-07-07	1,785	1,818	1,785	1,818	2,600	454.50
2016-07-06	1,781	1,781	1,781	1,781	100	445.25
2016-07-05	1,845	1,845	1,845	1,845	500	461.25
2016-07-04	1,860	1,860	1,860	1,860	1,000	465
2016-07-01	1,800	1,800	1,722	1,754	6,500	438.50
2016-06-30	1,835	1,860	1,800	1,810	1,400	452.50
2016-06-29	1,838	1,850	1,810	1,850	3,100	462.50
2016-06-28	1,758	1,758	1,758	1,758	100	439.50
2016-06-27	1,690	1,701	1,667	1,684	69,600	421
2016-06-24	1,799	1,799	1,600	1,770	8,600	442.50
2016-06-23	1,746	1,777	1,746	1,777	2,900	444.25
2016-06-22	1,746	1,746	1,746	1,746	100	436.50
2016-06-21	1,749	1,749	1,706	1,706	1,600	426.50
2016-06-20	1,749	1,754	1,749	1,749	1,000	437.25
2016-06-17	1,715	1,715	1,715	1,715	3,700	428.75
2016-06-16	1,710	1,762	1,675	1,715	4,400	428.75
2016-06-15	1,671	1,699	1,671	1,687	2,700	421.75
2016-06-14	1,677	1,685	1,640	1,685	2,800	421.25
2016-06-13	1,720	1,720	1,677	1,677	2,300	419.25
2016-06-10	1,678	1,688	1,678	1,688	200	422
2016-06-09	1,679	1,691	1,670	1,691	800	422.75
2016-06-08	1,677	1,677	1,677	1,677	200	419.25
2016-06-07	1,681	1,681	1,681	1,681	500	420.25
2016-06-03	1,656	1,688	1,655	1,681	4,400	420.25
2016-06-02	1,656	1,675	1,653	1,675	2,600	418.75
2016-06-01	1,675	1,676	1,664	1,664	1,300	416
2016-05-31	1,675	1,675	1,673	1,675	600	418.75
2016-05-30	1,638	1,638	1,638	1,638	100	409.50
2016-05-27	1,650	1,650	1,620	1,636	1,200	409
2016-05-26	1,660	1,715	1,660	1,675	3,600	418.75
2016-05-25	1,680	1,680	1,660	1,660	400	415
2016-05-24	1,655	1,655	1,642	1,642	600	410.50
2016-05-23	1,660	1,660	1,637	1,637	1,600	409.25
2016-05-20	1,655	1,655	1,645	1,645	1,500	411.25
2016-05-19	1,627	1,656	1,627	1,635	2,400	408.75
2016-05-18	1,622	1,622	1,610	1,610	1,000	402.50
2016-05-17	1,608	1,655	1,608	1,622	1,500	405.50
2016-05-16	1,630	1,634	1,607	1,607	9,000	401.75
2016-05-13	1,661	1,700	1,661	1,665	300	416.25
2016-05-12	1,661	1,661	1,661	1,661	100	415.25
2016-05-11	1,621	1,621	1,621	1,621	100	405.25
2016-05-10	1,603	1,620	1,603	1,620	600	405
2016-05-09	1,620	1,639	1,600	1,603	2,600	400.75
2016-05-06	1,720	1,720	1,626	1,653	1,700	413.25
2016-05-02	1,720	1,730	1,720	1,730	400	432.50
2016-04-28	1,720	1,730	1,720	1,730	400	432.50
2016-04-26	1,655	1,700	1,605	1,700	4,100	425
2016-04-25	1,635	1,655	1,635	1,655	400	413.75
2016-04-22	1,600	1,623	1,570	1,607	900	401.75
2016-04-21	1,591	1,591	1,591	1,591	900	397.75
2016-04-19	1,600	1,605	1,600	1,602	700	400.50
2016-04-18	1,640	1,649	1,606	1,634	4,000	408.50
2016-04-15	1,640	1,640	1,640	1,640	100	410
2016-04-14	1,640	1,700	1,640	1,640	10,100	410
2016-04-13	1,640	1,660	1,620	1,660	3,400	415
2016-04-12	1,650	1,650	1,635	1,640	800	410
2016-04-07	1,647	1,650	1,645	1,645	500	411.25
2016-04-06	1,651	1,651	1,620	1,641	1,100	410.25
2016-04-05	1,665	1,665	1,620	1,640	5,600	410
2016-04-04	1,637	1,670	1,637	1,670	4,600	417.50
2016-04-01	1,630	1,650	1,613	1,625	6,200	406.25
2016-03-31	1,640	1,640	1,640	1,640	200	410
2016-03-30	1,618	1,631	1,599	1,631	600	407.75
2016-03-29	1,625	1,625	1,600	1,625	600	406.25
2016-03-28	1,616	1,625	1,616	1,625	1,400	406.25
2016-03-25	1,680	1,680	1,621	1,622	1,400	405.50
2016-03-24	1,660	1,660	1,620	1,640	800	410
2016-03-23	1,700	1,700	1,638	1,638	300	409.50
2016-03-22	1,780	1,780	1,780	1,780	200	445
2016-03-18	1,745	1,745	1,655	1,656	2,100	414
2016-03-17	1,730	1,749	1,700	1,749	1,000	437.25
2016-03-16	1,780	1,790	1,659	1,760	3,600	440
2016-03-15	1,689	1,780	1,689	1,780	3,800	445
2016-03-14	1,630	1,660	1,626	1,660	1,700	415
2016-03-11	1,597	1,599	1,597	1,599	200	399.75
2016-03-10	1,620	1,620	1,597	1,597	300	399.25
2016-03-09	1,597	1,605	1,561	1,598	2,800	399.50
2016-03-08	1,599	1,600	1,499	1,557	3,100	389.25
2016-03-07	1,579	1,591	1,578	1,579	1,500	394.75
2016-03-04	1,480	1,549	1,480	1,513	2,700	378.25
2016-03-03	1,461	1,520	1,452	1,455	1,800	363.75
2016-03-02	1,480	1,500	1,435	1,460	2,000	365
2016-03-01	1,380	1,480	1,380	1,480	500	370
2016-02-29	1,399	1,399	1,399	1,399	100	349.75
2016-02-26	1,381	1,399	1,381	1,396	400	349
2016-02-25	1,358	1,390	1,358	1,380	1,000	345
2016-02-24	1,330	1,359	1,330	1,359	200	339.75
2016-02-23	1,290	1,349	1,290	1,349	2,700	337.25
2016-02-18	1,303	1,350	1,303	1,350	600	337.50
2016-02-17	1,262	1,288	1,262	1,273	3,600	318.25
2016-02-16	1,290	1,340	1,260	1,340	800	335
2016-02-15	1,320	1,350	1,285	1,350	1,200	337.50
2016-02-12	1,320	1,320	1,310	1,310	400	327.50
2016-02-10	1,397	1,397	1,321	1,337	1,400	334.25
2016-02-09	1,390	1,427	1,390	1,397	400	349.25
2016-02-05	1,421	1,428	1,400	1,427	900	356.75
2016-02-04	1,451	1,460	1,446	1,446	1,100	361.50
2016-02-03	1,480	1,480	1,451	1,480	400	370
2016-02-02	1,457	1,480	1,457	1,480	300	370
2016-02-01	1,446	1,548	1,446	1,457	1,200	364.25
2016-01-29	1,350	1,412	1,344	1,412	1,800	353
2016-01-28	1,356	1,379	1,341	1,360	1,200	340
2016-01-27	1,420	1,444	1,356	1,356	500	339
2016-01-26	1,333	1,333	1,315	1,323	600	330.75
2016-01-25	1,371	1,390	1,350	1,352	2,000	338
2016-01-22	1,326	1,422	1,326	1,369	2,000	342.25
2016-01-21	1,361	1,361	1,324	1,324	1,300	331
2016-01-20	1,390	1,415	1,370	1,370	600	342.50
2016-01-19	1,401	1,401	1,350	1,355	7,800	338.75
2016-01-18	1,350	1,510	1,350	1,505	4,000	376.25
2016-01-15	1,411	1,411	1,351	1,351	15,700	337.75
2016-01-14	1,500	1,500	1,400	1,411	21,600	352.75
2016-01-13	1,520	1,522	1,510	1,510	2,200	377.50
2016-01-12	1,581	1,585	1,531	1,531	1,700	382.75
2016-01-08	1,580	1,600	1,541	1,580	4,700	395
2016-01-07	1,600	1,600	1,579	1,580	4,800	395
2016-01-06	1,513	1,550	1,513	1,545	2,800	386.25
2016-01-05	1,507	1,550	1,507	1,520	3,400	380
2016-01-04	1,570	1,570	1,541	1,546	2,100	386.50

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