1739 (株)メルディアDC の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	518	538	517	525	2,800	525
2018-12-27	549	550	519	525	36,300	525
2018-12-26	502	529	502	511	9,100	511
2018-12-25	492	515	492	502	23,900	502
2018-12-21	547	548	512	532	31,700	532
2018-12-20	586	592	547	547	39,700	547
2018-12-19	605	605	592	605	24,700	605
2018-12-18	611	623	602	605	21,800	605
2018-12-17	634	634	616	617	6,600	617
2018-12-14	614	630	613	626	7,200	626
2018-12-13	611	614	610	611	5,500	611
2018-12-12	613	619	610	614	7,600	614
2018-12-11	622	629	613	613	4,900	613
2018-12-10	630	632	618	621	14,400	621
2018-12-07	652	659	635	648	8,600	648
2018-12-06	665	671	643	649	23,700	649
2018-12-05	661	667	656	667	10,400	667
2018-12-04	673	673	666	671	8,700	671
2018-12-03	681	683	670	677	10,800	677
2018-11-30	665	680	665	675	38,500	675
2018-11-29	684	685	660	667	30,000	667
2018-11-28	680	692	679	679	20,500	679
2018-11-27	705	709	666	678	103,100	678
2018-11-26	670	750	670	750	116,300	750
2018-11-22	632	660	632	650	8,100	650
2018-11-21	634	639	620	631	15,900	631
2018-11-20	643	643	631	639	3,800	639
2018-11-19	640	643	627	640	11,400	640
2018-11-16	675	699	655	655	14,700	655
2018-11-15	710	710	662	664	27,700	664
2018-11-14	714	732	698	715	26,900	715
2018-11-13	732	733	702	717	11,400	717
2018-11-12	734	765	734	742	26,900	742
2018-11-09	824	894	820	869	20,400	869
2018-11-08	790	803	786	803	6,500	803
2018-11-07	780	780	780	780	1,400	780
2018-11-06	769	778	761	773	2,100	773
2018-11-05	754	762	750	761	1,900	761
2018-11-02	749	758	723	758	7,300	758
2018-11-01	740	758	728	736	8,700	736
2018-10-31	720	744	719	744	6,000	744
2018-10-30	694	713	685	699	38,700	699
2018-10-29	740	762	732	739	42,100	739
2018-10-26	792	793	762	762	2,000	762
2018-10-25	822	822	762	762	19,000	762
2018-10-24	835	835	826	826	2,000	826
2018-10-23	846	847	835	835	3,300	835
2018-10-22	850	856	848	851	1,300	851
2018-10-19	851	866	851	855	5,700	855
2018-10-18	870	872	860	868	2,700	868
2018-10-17	871	878	862	865	4,700	865
2018-10-16	870	870	870	870	400	870
2018-10-15	885	888	871	871	3,600	871
2018-10-12	837	883	833	870	6,200	870
2018-10-11	870	870	820	840	22,900	840
2018-10-10	885	919	885	890	4,100	890
2018-10-09	894	894	880	880	4,100	880
2018-10-05	910	911	891	900	6,900	900
2018-10-04	935	949	908	910	8,200	910
2018-10-03	948	973	912	926	9,000	926
2018-10-02	974	974	936	942	6,000	942
2018-10-01	975	975	973	973	2,100	973
2018-09-28	975	1,005	973	975	4,900	975
2018-09-27	1,002	1,005	985	985	2,300	985
2018-09-26	1,007	1,007	993	1,005	2,300	1,005
2018-09-25	1,009	1,009	991	992	2,400	992
2018-09-21	985	1,007	981	985	4,500	985
2018-09-20	1,011	1,011	981	986	2,800	986
2018-09-19	1,005	1,039	1,004	1,005	3,400	1,005
2018-09-18	981	1,001	976	1,001	9,400	1,001
2018-09-14	988	1,019	988	996	2,500	996
2018-09-13	987	997	982	983	1,800	983
2018-09-12	1,017	1,017	975	987	3,100	987
2018-09-11	1,019	1,020	1,008	1,008	2,700	1,008
2018-09-10	993	1,033	993	1,016	2,700	1,016
2018-09-07	995	1,019	985	1,000	5,900	1,000
2018-09-06	1,003	1,009	993	1,002	8,200	1,002
2018-09-05	1,022	1,022	1,009	1,022	1,600	1,022
2018-09-04	1,083	1,083	1,035	1,035	4,600	1,035
2018-09-03	1,125	1,125	1,086	1,086	2,100	1,086
2018-08-31	1,139	1,139	1,090	1,125	2,000	1,125
2018-08-30	1,149	1,149	1,126	1,142	2,100	1,142
2018-08-29	1,128	1,128	1,125	1,125	200	1,125
2018-08-28	1,158	1,158	1,102	1,145	2,800	1,145
2018-08-27	1,149	1,152	1,131	1,151	5,500	1,151
2018-08-24	1,063	1,089	1,051	1,089	4,400	1,089
2018-08-23	1,002	1,035	1,002	1,033	3,000	1,033
2018-08-22	1,004	1,011	1,004	1,005	2,800	1,005
2018-08-21	1,024	1,024	1,001	1,004	7,400	1,004
2018-08-20	1,043	1,048	1,024	1,024	7,800	1,024
2018-08-17	1,066	1,084	1,035	1,058	10,900	1,058
2018-08-16	1,094	1,106	1,040	1,065	10,600	1,065
2018-08-15	1,105	1,125	1,104	1,106	8,300	1,106
2018-08-14	1,112	1,130	1,090	1,110	9,600	1,110
2018-08-13	1,101	1,154	1,090	1,133	19,900	1,133
2018-08-10	1,189	1,189	1,156	1,156	12,000	1,156
2018-08-09	1,102	1,193	1,101	1,190	10,300	1,190
2018-08-08	1,097	1,119	1,090	1,103	6,000	1,103
2018-08-07	1,150	1,150	1,072	1,104	10,700	1,104
2018-08-06	1,181	1,197	1,160	1,160	13,100	1,160
2018-08-03	1,150	1,160	1,140	1,150	2,600	1,150
2018-08-02	1,171	1,182	1,150	1,153	6,000	1,153
2018-08-01	1,171	1,179	1,167	1,171	600	1,171
2018-07-31	1,195	1,195	1,155	1,178	2,400	1,178
2018-07-30	1,204	1,208	1,188	1,195	6,600	1,195
2018-07-27	1,210	1,215	1,190	1,190	7,000	1,190
2018-07-26	1,202	1,208	1,199	1,208	5,200	1,208
2018-07-25	1,205	1,209	1,200	1,208	8,000	1,208
2018-07-24	1,209	1,209	1,162	1,190	5,000	1,190
2018-07-23	1,195	1,198	1,193	1,195	10,400	1,195
2018-07-20	1,189	1,213	1,155	1,196	22,500	1,196
2018-07-19	1,115	1,174	1,115	1,170	14,500	1,170
2018-07-18	1,113	1,120	1,100	1,114	4,700	1,114
2018-07-17	1,168	1,168	1,130	1,130	5,100	1,130
2018-07-13	1,176	1,184	1,155	1,159	7,500	1,159
2018-07-12	1,105	1,189	1,105	1,185	9,500	1,185
2018-07-11	1,069	1,102	1,037	1,102	8,600	1,102
2018-07-10	1,011	1,081	1,011	1,069	8,700	1,069
2018-07-09	971	1,000	971	995	6,000	995
2018-07-06	951	976	937	971	8,400	971
2018-07-05	979	999	936	936	15,000	936
2018-07-04	1,005	1,005	979	987	9,700	987
2018-07-03	1,016	1,017	1,000	1,006	4,200	1,006
2018-07-02	1,073	1,073	1,001	1,001	6,600	1,001
2018-06-29	1,026	1,026	1,000	1,005	7,600	1,005
2018-06-28	1,050	1,080	1,019	1,029	6,800	1,029
2018-06-27	1,016	1,074	1,007	1,057	12,500	1,057
2018-06-26	2,100	2,160	2,030	2,160	8,300	1,080
2018-06-25	2,225	2,225	2,170	2,170	7,000	1,085
2018-06-22	2,277	2,277	2,234	2,234	3,100	1,117
2018-06-21	2,270	2,296	2,270	2,279	2,800	1,139.50
2018-06-20	2,296	2,296	2,230	2,253	3,100	1,126.50
2018-06-19	2,330	2,347	2,298	2,299	3,800	1,149.50
2018-06-18	2,305	2,318	2,280	2,280	4,800	1,140
2018-06-15	2,329	2,379	2,280	2,311	3,600	1,155.50
2018-06-14	2,358	2,375	2,355	2,355	3,400	1,177.50
2018-06-13	2,391	2,391	2,355	2,356	3,400	1,178
2018-06-12	2,387	2,390	2,355	2,358	5,100	1,179
2018-06-11	2,407	2,427	2,383	2,419	3,200	1,209.50
2018-06-08	2,409	2,409	2,395	2,395	1,200	1,197.50
2018-06-07	2,436	2,444	2,417	2,417	1,600	1,208.50
2018-06-06	2,450	2,450	2,399	2,449	2,400	1,224.50
2018-06-05	2,371	2,478	2,371	2,450	4,400	1,225
2018-06-04	2,394	2,394	2,380	2,384	500	1,192
2018-06-01	2,378	2,397	2,350	2,395	3,300	1,197.50
2018-05-31	2,388	2,428	2,353	2,428	2,600	1,214
2018-05-30	2,320	2,369	2,320	2,346	1,900	1,173
2018-05-29	2,400	2,400	2,330	2,370	1,700	1,185
2018-05-28	2,400	2,450	2,400	2,401	2,600	1,200.50
2018-05-25	2,464	2,464	2,400	2,400	3,300	1,200
2018-05-24	2,492	2,492	2,410	2,465	1,600	1,232.50
2018-05-23	2,450	2,450	2,430	2,442	3,000	1,221
2018-05-22	2,480	2,504	2,431	2,464	6,300	1,232
2018-05-21	2,473	2,507	2,473	2,480	7,600	1,240
2018-05-18	2,414	2,479	2,399	2,473	16,300	1,236.50
2018-05-17	2,282	2,387	2,280	2,374	11,700	1,187
2018-05-16	2,397	2,397	2,280	2,281	21,800	1,140.50
2018-05-15	2,385	2,400	2,345	2,350	6,500	1,175
2018-05-14	2,480	2,480	2,385	2,419	11,200	1,209.50
2018-05-11	2,512	2,639	2,350	2,489	52,500	1,244.50
2018-05-10	2,157	2,166	2,140	2,161	1,000	1,080.50
2018-05-09	2,175	2,200	2,121	2,171	2,900	1,085.50
2018-05-08	2,155	2,198	2,155	2,175	1,400	1,087.50
2018-05-07	2,129	2,149	2,100	2,149	2,600	1,074.50
2018-05-02	2,097	2,098	2,066	2,098	2,400	1,049
2018-05-01	2,053	2,060	2,053	2,060	500	1,030
2018-04-27	2,029	2,091	2,029	2,051	2,200	1,025.50
2018-04-26	2,056	2,079	2,056	2,079	500	1,039.50
2018-04-25	2,088	2,088	2,051	2,055	800	1,027.50
2018-04-24	2,099	2,100	1,999	2,070	3,100	1,035
2018-04-23	2,022	2,100	2,020	2,100	3,800	1,050
2018-04-20	1,927	2,022	1,927	2,000	6,000	1,000
2018-04-19	2,057	2,057	1,906	1,966	10,200	983
2018-04-18	2,020	2,036	2,012	2,033	2,600	1,016.50
2018-04-17	2,050	2,099	2,006	2,015	5,800	1,007.50
2018-04-16	2,178	2,178	2,011	2,025	3,500	1,012.50
2018-04-13	2,197	2,240	2,100	2,128	4,900	1,064
2018-04-12	2,099	2,200	2,051	2,200	6,300	1,100
2018-04-11	2,070	2,138	2,022	2,094	4,000	1,047
2018-04-10	2,106	2,106	2,002	2,020	9,300	1,010
2018-04-09	2,150	2,150	2,084	2,107	5,700	1,053.50
2018-04-06	2,186	2,186	2,170	2,170	1,800	1,085
2018-04-05	2,231	2,263	2,202	2,202	5,200	1,101
2018-04-04	2,268	2,330	2,268	2,280	6,500	1,140
2018-04-03	2,280	2,300	2,220	2,268	4,000	1,134
2018-03-30	2,306	2,370	2,306	2,315	8,500	1,157.50
2018-03-29	2,250	2,299	2,135	2,298	8,500	1,149
2018-03-28	2,158	2,271	2,156	2,193	4,400	1,096.50
2018-03-27	2,349	2,379	2,112	2,192	21,800	1,096
2018-03-26	2,099	2,300	2,082	2,249	7,400	1,124.50
2018-03-23	2,150	2,150	2,078	2,100	7,100	1,050
2018-03-22	2,087	2,200	2,087	2,200	9,700	1,100
2018-03-20	2,127	2,127	2,076	2,083	11,000	1,041.50
2018-03-19	2,000	2,127	2,000	2,127	21,000	1,063.50
2018-03-16	1,983	1,987	1,970	1,981	1,600	990.50
2018-03-15	1,956	1,990	1,950	1,956	2,300	978
2018-03-14	1,934	1,954	1,928	1,930	1,700	965
2018-03-13	1,951	1,951	1,921	1,946	3,800	973
2018-03-12	1,921	1,946	1,916	1,935	5,200	967.50
2018-03-09	1,915	1,924	1,896	1,915	4,000	957.50
2018-03-08	1,872	1,900	1,871	1,877	4,700	938.50
2018-03-07	1,854	1,870	1,841	1,841	3,000	920.50
2018-03-06	1,843	1,853	1,821	1,853	4,800	926.50
2018-03-05	1,859	1,859	1,830	1,845	3,900	922.50
2018-03-02	1,869	1,878	1,859	1,859	1,300	929.50
2018-03-01	1,876	1,881	1,857	1,881	2,000	940.50
2018-02-28	1,870	1,877	1,863	1,877	800	938.50
2018-02-27	1,877	1,879	1,850	1,860	1,900	930
2018-02-26	1,843	1,870	1,843	1,863	1,300	931.50
2018-02-23	1,855	1,855	1,844	1,844	2,000	922
2018-02-22	1,861	1,861	1,842	1,854	5,600	927
2018-02-21	1,851	1,879	1,850	1,862	8,500	931
2018-02-20	1,890	1,890	1,850	1,866	8,200	933
2018-02-19	1,850	1,905	1,842	1,905	5,000	952.50
2018-02-16	1,895	1,912	1,841	1,841	20,800	920.50
2018-02-15	1,929	1,951	1,891	1,899	7,300	949.50
2018-02-14	1,974	1,974	1,929	1,929	6,300	964.50
2018-02-13	1,919	1,988	1,919	1,979	12,800	989.50
2018-02-09	1,741	1,949	1,741	1,915	14,200	957.50
2018-02-08	1,790	1,918	1,780	1,899	12,900	949.50
2018-02-07	1,842	1,851	1,780	1,780	10,100	890
2018-02-06	1,740	1,817	1,738	1,762	9,500	881
2018-02-05	1,927	1,940	1,913	1,913	9,500	956.50
2018-02-02	2,020	2,020	2,000	2,017	1,500	1,008.50
2018-02-01	1,976	2,034	1,955	2,027	5,000	1,013.50
2018-01-31	1,981	2,018	1,981	1,990	1,900	995
2018-01-30	2,005	2,037	1,967	2,031	11,900	1,015.50
2018-01-29	2,031	2,040	2,018	2,023	5,200	1,011.50
2018-01-26	2,027	2,065	1,995	2,051	8,000	1,025.50
2018-01-25	2,009	2,027	1,999	2,027	8,700	1,013.50
2018-01-24	1,986	2,009	1,981	2,008	4,000	1,004
2018-01-23	1,973	2,029	1,973	2,000	5,100	1,000
2018-01-22	1,968	2,001	1,966	1,970	6,000	985
2018-01-19	2,030	2,030	2,001	2,009	4,400	1,004.50
2018-01-18	2,047	2,049	2,008	2,015	4,200	1,007.50
2018-01-17	2,043	2,047	2,021	2,047	2,900	1,023.50
2018-01-16	2,024	2,043	2,006	2,043	4,800	1,021.50
2018-01-15	2,006	2,029	2,000	2,029	7,400	1,014.50
2018-01-12	2,020	2,030	2,002	2,002	6,900	1,001
2018-01-11	1,995	2,020	1,995	2,017	11,000	1,008.50
2018-01-10	1,977	2,000	1,952	1,994	9,000	997
2018-01-09	1,940	1,959	1,936	1,959	5,600	979.50
2018-01-05	1,949	1,949	1,927	1,932	2,600	966
2018-01-04	1,879	1,912	1,875	1,912	9,800	956

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