1739 (株)メルディアDC の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	754	759	754	759	1,400	759
2022-12-29	748	754	735	754	17,400	754
2022-12-28	754	757	750	756	8,400	756
2022-12-27	758	761	757	760	3,200	760
2022-12-26	763	763	758	763	4,300	763
2022-12-23	770	770	755	761	6,400	761
2022-12-22	766	771	766	768	2,000	768
2022-12-21	776	776	757	757	6,400	757
2022-12-20	801	801	756	767	14,800	767
2022-12-19	802	804	800	804	2,500	804
2022-12-16	813	813	800	805	6,600	805
2022-12-15	810	814	808	814	3,200	814
2022-12-14	811	815	811	815	1,500	815
2022-12-13	816	816	807	807	2,600	807
2022-12-12	812	818	812	818	1,300	818
2022-12-09	813	818	810	812	4,100	812
2022-12-08	781	787	781	785	1,200	785
2022-12-07	773	795	773	790	2,700	790
2022-12-06	786	788	782	788	1,100	788
2022-12-05	800	801	770	784	15,300	784
2022-12-02	806	806	799	799	7,900	799
2022-12-01	824	824	808	815	5,300	815
2022-11-30	816	817	805	815	4,500	815
2022-11-29	839	839	815	827	3,200	827
2022-11-28	840	840	831	840	2,900	840
2022-11-25	842	842	840	842	1,000	842
2022-11-24	840	843	832	842	2,400	842
2022-11-22	840	840	827	835	15,500	835
2022-11-21	840	845	836	843	4,800	843
2022-11-18	845	850	840	846	6,400	846
2022-11-17	841	844	831	842	1,900	842
2022-11-16	838	841	829	841	4,700	841
2022-11-15	812	830	812	830	12,200	830
2022-11-14	798	812	783	811	10,900	811
2022-11-11	793	798	786	798	5,500	798
2022-11-10	781	786	778	782	2,100	782
2022-11-09	789	792	780	792	1,200	792
2022-11-08	780	794	772	794	5,500	794
2022-11-07	768	780	768	780	4,000	780
2022-11-04	775	777	764	767	4,000	767
2022-11-02	800	800	780	780	6,000	780
2022-11-01	808	808	794	799	3,100	799
2022-10-31	811	815	802	811	4,100	811
2022-10-28	806	815	806	811	2,000	811
2022-10-27	832	832	780	806	12,100	806
2022-10-26	828	830	825	825	3,800	825
2022-10-25	838	842	835	835	2,700	835
2022-10-24	840	840	832	838	900	838
2022-10-21	836	839	835	839	2,700	839
2022-10-20	835	846	833	840	5,100	840
2022-10-19	844	849	838	849	2,100	849
2022-10-18	847	850	846	850	2,500	850
2022-10-17	836	844	829	843	8,600	843
2022-10-14	857	864	846	864	9,000	864
2022-10-13	842	852	833	843	6,300	843
2022-10-12	857	857	836	836	3,300	836
2022-10-11	879	879	832	849	4,200	849
2022-10-07	868	890	868	884	5,300	884
2022-10-06	874	889	874	885	5,100	885
2022-10-05	860	879	860	878	5,600	878
2022-10-04	834	862	827	862	11,400	862
2022-10-03	826	834	812	833	2,700	833
2022-09-30	857	857	822	837	2,200	837
2022-09-29	821	848	815	847	7,100	847
2022-09-28	817	821	800	821	8,900	821
2022-09-27	826	830	811	823	7,000	823
2022-09-26	871	871	828	828	10,200	828
2022-09-22	892	892	878	881	5,900	881
2022-09-21	885	894	885	885	5,000	885
2022-09-20	891	898	883	888	7,500	888
2022-09-16	890	895	889	894	1,600	894
2022-09-15	883	892	882	892	3,000	892
2022-09-14	890	890	875	877	5,400	877
2022-09-13	897	901	896	899	3,300	899
2022-09-12	905	905	882	891	5,700	891
2022-09-09	911	911	890	901	9,200	901
2022-09-08	906	914	902	905	7,300	905
2022-09-07	921	921	874	903	18,900	903
2022-09-06	937	937	915	927	11,600	927
2022-09-05	944	950	930	943	12,500	943
2022-09-02	933	948	925	944	27,200	944
2022-09-01	882	919	882	918	14,500	918
2022-08-31	879	890	868	889	10,600	889
2022-08-30	838	877	838	877	25,100	877
2022-08-29	833	838	803	835	5,400	835
2022-08-26	815	833	815	833	11,800	833
2022-08-25	813	814	805	812	2,000	812
2022-08-24	799	805	785	801	8,200	801
2022-08-23	792	804	791	797	5,800	797
2022-08-22	792	799	783	792	13,400	792
2022-08-19	804	805	797	797	5,000	797
2022-08-18	813	814	790	804	14,300	804
2022-08-17	835	835	811	820	22,200	820
2022-08-16	835	837	828	835	6,400	835
2022-08-15	830	839	830	835	7,000	835
2022-08-12	809	828	809	826	26,800	826
2022-08-10	770	795	770	792	43,200	792
2022-08-09	755	757	746	753	2,600	753
2022-08-08	751	754	749	752	6,100	752
2022-08-05	735	752	735	751	7,000	751
2022-08-04	739	739	730	738	12,700	738
2022-08-03	728	736	728	734	4,800	734
2022-08-02	728	731	723	730	4,900	730
2022-08-01	723	724	721	724	2,500	724
2022-07-29	709	725	709	723	14,500	723
2022-07-28	702	707	700	707	192,300	707
2022-07-27	699	702	698	702	1,700	702
2022-07-26	698	702	698	702	700	702
2022-07-25	706	706	703	704	1,800	704
2022-07-22	703	704	697	704	4,700	704
2022-07-21	701	706	701	705	3,700	705
2022-07-20	698	704	696	703	5,300	703
2022-07-19	699	699	698	698	1,900	698
2022-07-15	698	699	694	699	800	699
2022-07-14	699	701	697	700	1,600	700
2022-07-13	692	701	692	701	1,600	701
2022-07-12	702	702	690	690	4,000	690
2022-07-11	703	703	698	699	2,400	699
2022-07-08	701	705	698	700	4,900	700
2022-07-07	702	704	699	702	2,000	702
2022-07-06	702	705	699	703	2,500	703
2022-07-05	701	705	700	705	2,300	705
2022-07-04	710	710	703	706	6,200	706
2022-07-01	700	701	695	701	8,100	701
2022-06-30	702	702	695	695	4,400	695
2022-06-29	697	703	697	702	7,100	702
2022-06-28	703	703	697	700	4,400	700
2022-06-27	688	719	687	704	7,900	704
2022-06-24	690	692	680	690	2,100	690
2022-06-23	677	687	677	687	1,200	687
2022-06-22	684	685	683	683	1,800	683
2022-06-21	676	685	672	684	1,800	684
2022-06-20	675	676	673	675	7,000	675
2022-06-17	673	688	670	675	11,800	675
2022-06-16	683	693	683	693	2,000	693
2022-06-15	689	689	680	681	2,400	681
2022-06-14	692	692	684	689	5,600	689
2022-06-13	694	701	694	699	3,000	699
2022-06-10	698	698	697	698	1,400	698
2022-06-09	697	703	690	703	7,000	703
2022-06-08	692	700	687	698	4,300	698
2022-06-07	693	693	681	692	4,600	692
2022-06-06	686	695	662	689	9,300	689
2022-06-03	693	697	686	686	5,800	686
2022-06-02	690	699	682	698	3,400	698
2022-06-01	676	695	676	692	4,500	692
2022-05-31	678	679	672	679	5,600	679
2022-05-30	671	682	667	676	8,300	676
2022-05-27	670	671	664	670	8,400	670
2022-05-26	669	677	669	674	5,400	674
2022-05-25	674	674	662	671	4,400	671
2022-05-24	666	675	665	675	9,500	675
2022-05-23	665	674	665	666	15,200	666
2022-05-20	660	671	659	671	3,100	671
2022-05-19	653	663	653	660	3,700	660
2022-05-18	661	670	661	663	4,500	663
2022-05-17	655	668	655	668	6,000	668
2022-05-16	672	672	653	665	11,400	665
2022-05-13	668	680	668	677	6,300	677
2022-05-12	679	682	655	682	9,200	682
2022-05-11	680	687	677	687	2,800	687
2022-05-10	696	699	670	679	29,000	679
2022-05-09	698	700	695	698	1,700	698
2022-05-06	698	701	697	701	5,400	701
2022-05-02	696	704	694	697	10,300	697
2022-04-28	700	705	696	705	5,700	705
2022-04-27	703	710	703	708	2,200	708
2022-04-26	720	720	700	712	8,200	712
2022-04-25	736	736	722	723	1,700	723
2022-04-22	739	739	729	729	800	729
2022-04-21	728	739	728	738	2,300	738
2022-04-20	720	731	720	731	1,400	731
2022-04-19	720	727	720	724	2,600	724
2022-04-18	721	728	721	728	2,400	728
2022-04-15	736	736	736	736	100	736
2022-04-14	728	737	728	731	3,600	731
2022-04-13	725	730	722	724	2,800	724
2022-04-12	746	746	730	732	4,200	732
2022-04-11	762	762	743	746	7,700	746
2022-04-08	770	770	765	765	5,700	765
2022-04-07	780	780	773	773	10,400	773
2022-04-06	781	789	780	789	2,500	789
2022-04-05	771	786	770	781	7,100	781
2022-04-04	779	779	766	770	10,500	770
2022-04-01	769	776	766	776	2,000	776
2022-03-31	788	790	774	778	7,200	778
2022-03-30	791	792	785	789	3,500	789
2022-03-29	781	797	781	795	2,800	795
2022-03-28	783	786	774	781	11,100	781
2022-03-25	786	792	777	783	16,000	783
2022-03-24	763	780	763	779	11,200	779
2022-03-23	746	775	746	774	22,000	774
2022-03-22	720	748	720	746	28,400	746
2022-03-18	688	703	685	701	14,800	701
2022-03-17	681	684	677	679	11,200	679
2022-03-16	670	679	669	677	14,800	677
2022-03-15	644	655	644	654	5,000	654
2022-03-14	631	650	631	644	11,400	644
2022-03-11	625	630	624	630	14,600	630
2022-03-10	629	642	623	630	7,300	630
2022-03-09	629	630	615	622	8,900	622
2022-03-08	641	643	621	621	17,200	621
2022-03-07	673	673	641	641	18,200	641
2022-03-04	682	684	675	677	10,200	677
2022-03-03	686	686	673	685	8,500	685
2022-03-02	693	693	684	687	3,400	687
2022-03-01	689	693	682	693	4,400	693
2022-02-28	671	687	671	687	20,300	687
2022-02-25	692	692	670	670	6,100	670
2022-02-24	686	690	671	674	6,600	674
2022-02-22	691	691	684	686	5,500	686
2022-02-21	686	695	682	695	6,000	695
2022-02-18	688	700	688	700	900	700
2022-02-17	698	704	698	703	600	703
2022-02-16	690	705	687	705	7,700	705
2022-02-15	694	700	680	685	13,200	685
2022-02-14	699	705	690	705	11,200	705
2022-02-10	709	709	699	706	13,000	706
2022-02-09	721	728	721	728	8,000	728
2022-02-08	711	715	711	713	4,800	713
2022-02-07	723	723	711	717	4,500	717
2022-02-04	719	727	713	723	5,300	723
2022-02-03	721	725	719	725	3,200	725
2022-02-02	716	723	710	723	3,800	723
2022-02-01	707	718	705	709	2,900	709
2022-01-31	697	716	692	716	6,000	716
2022-01-28	701	701	683	699	171,800	699
2022-01-27	720	720	698	699	8,200	699
2022-01-26	725	725	705	716	4,700	716
2022-01-25	735	735	719	724	7,200	724
2022-01-24	727	743	726	736	3,500	736
2022-01-21	747	747	724	735	6,900	735
2022-01-20	751	752	748	750	3,500	750
2022-01-19	761	761	752	752	7,900	752
2022-01-18	772	778	762	770	6,100	770
2022-01-17	786	786	774	778	5,400	778
2022-01-14	780	784	777	784	3,500	784
2022-01-13	779	784	778	784	3,000	784
2022-01-12	760	783	758	783	11,500	783
2022-01-11	760	760	755	756	7,600	756
2022-01-07	765	770	757	760	5,000	760
2022-01-06	762	765	753	757	5,800	757
2022-01-05	778	778	748	771	13,300	771
2022-01-04	756	774	756	774	9,200	774

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31