6676 (株)メルコホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 3,050 | 3,130 | 3,030 | 3,130 | 27,200 | 3,130 |
| 2003-12-29 | 2,965 | 3,060 | 2,955 | 3,060 | 31,200 | 3,060 |
| 2003-12-26 | 2,980 | 3,010 | 2,945 | 3,000 | 40,000 | 3,000 |
| 2003-12-25 | 3,000 | 3,010 | 2,960 | 3,010 | 36,400 | 3,010 |
| 2003-12-24 | 2,950 | 3,040 | 2,950 | 3,000 | 46,500 | 3,000 |
| 2003-12-22 | 2,900 | 2,980 | 2,850 | 2,980 | 76,400 | 2,980 |
| 2003-12-19 | 2,880 | 2,895 | 2,860 | 2,895 | 32,800 | 2,895 |
| 2003-12-18 | 2,825 | 2,875 | 2,800 | 2,870 | 34,700 | 2,870 |
| 2003-12-17 | 2,860 | 2,860 | 2,770 | 2,785 | 12,100 | 2,785 |
| 2003-12-16 | 2,835 | 2,840 | 2,755 | 2,840 | 13,900 | 2,840 |
| 2003-12-15 | 2,830 | 2,880 | 2,805 | 2,835 | 19,800 | 2,835 |
| 2003-12-12 | 2,780 | 2,790 | 2,730 | 2,790 | 42,500 | 2,790 |
| 2003-12-11 | 2,725 | 2,750 | 2,700 | 2,750 | 32,200 | 2,750 |
| 2003-12-10 | 2,765 | 2,765 | 2,715 | 2,730 | 13,600 | 2,730 |
| 2003-12-09 | 2,750 | 2,775 | 2,705 | 2,775 | 20,900 | 2,775 |
| 2003-12-08 | 2,765 | 2,770 | 2,710 | 2,750 | 23,900 | 2,750 |
| 2003-12-05 | 2,800 | 2,815 | 2,710 | 2,800 | 52,900 | 2,800 |
| 2003-12-04 | 2,825 | 2,880 | 2,810 | 2,810 | 16,200 | 2,810 |
| 2003-12-03 | 2,815 | 2,850 | 2,815 | 2,825 | 7,600 | 2,825 |
| 2003-12-02 | 2,895 | 2,920 | 2,810 | 2,855 | 36,000 | 2,855 |
| 2003-12-01 | 2,855 | 2,990 | 2,855 | 2,935 | 30,200 | 2,935 |
| 2003-11-28 | 2,950 | 2,985 | 2,905 | 2,970 | 40,800 | 2,970 |
| 2003-11-27 | 2,805 | 2,920 | 2,785 | 2,910 | 29,200 | 2,910 |
| 2003-11-26 | 2,775 | 2,815 | 2,775 | 2,815 | 13,200 | 2,815 |
| 2003-11-25 | 2,810 | 2,810 | 2,740 | 2,765 | 12,300 | 2,765 |
| 2003-11-21 | 2,700 | 2,770 | 2,680 | 2,690 | 28,700 | 2,690 |
| 2003-11-20 | 2,675 | 2,735 | 2,670 | 2,720 | 28,100 | 2,720 |
| 2003-11-19 | 2,590 | 2,635 | 2,500 | 2,635 | 28,700 | 2,635 |
| 2003-11-18 | 2,650 | 2,670 | 2,605 | 2,615 | 92,400 | 2,615 |
| 2003-11-17 | 2,825 | 2,825 | 2,665 | 2,675 | 41,100 | 2,675 |
| 2003-11-14 | 2,890 | 2,890 | 2,800 | 2,855 | 33,200 | 2,855 |
| 2003-11-13 | 2,800 | 2,895 | 2,800 | 2,850 | 21,200 | 2,850 |
| 2003-11-12 | 2,790 | 2,795 | 2,725 | 2,790 | 19,500 | 2,790 |
| 2003-11-11 | 2,830 | 2,830 | 2,700 | 2,790 | 63,700 | 2,790 |
| 2003-11-10 | 2,960 | 2,975 | 2,845 | 2,845 | 46,500 | 2,845 |
| 2003-11-07 | 2,980 | 2,980 | 2,880 | 2,900 | 22,000 | 2,900 |
| 2003-11-06 | 2,985 | 3,040 | 2,940 | 2,940 | 32,600 | 2,940 |
| 2003-11-05 | 2,990 | 3,070 | 2,960 | 3,020 | 49,400 | 3,020 |
| 2003-11-04 | 3,090 | 3,120 | 2,930 | 2,990 | 45,200 | 2,990 |
| 2003-10-31 | 2,870 | 3,070 | 2,860 | 3,040 | 71,400 | 3,040 |
| 2003-10-30 | 2,870 | 2,915 | 2,860 | 2,880 | 52,200 | 2,880 |
| 2003-10-29 | 2,915 | 2,940 | 2,840 | 2,910 | 103,400 | 2,910 |
| 2003-10-28 | 2,950 | 2,970 | 2,900 | 2,935 | 37,900 | 2,935 |
| 2003-10-27 | 3,000 | 3,070 | 2,915 | 2,930 | 38,300 | 2,930 |
| 2003-10-24 | 2,980 | 3,090 | 2,920 | 3,000 | 83,000 | 3,000 |
| 2003-10-23 | 3,000 | 3,300 | 2,820 | 3,300 | 86,200 | 3,300 |
| 2003-10-22 | 3,120 | 3,180 | 3,030 | 3,060 | 43,400 | 3,060 |
| 2003-10-21 | 3,220 | 3,220 | 3,100 | 3,220 | 33,500 | 3,220 |
| 2003-10-20 | 3,300 | 3,300 | 3,240 | 3,280 | 23,400 | 3,280 |
| 2003-10-17 | 3,160 | 3,370 | 3,150 | 3,300 | 88,000 | 3,300 |
| 2003-10-16 | 3,120 | 3,150 | 3,070 | 3,110 | 31,100 | 3,110 |
| 2003-10-15 | 3,020 | 3,190 | 3,000 | 3,170 | 91,500 | 3,170 |
| 2003-10-14 | 3,080 | 3,080 | 3,000 | 3,010 | 28,500 | 3,010 |
| 2003-10-10 | 3,050 | 3,080 | 3,000 | 3,010 | 69,300 | 3,010 |
| 2003-10-09 | 3,100 | 3,140 | 3,030 | 3,100 | 93,800 | 3,100 |
| 2003-10-08 | 3,040 | 3,060 | 2,960 | 2,960 | 47,000 | 2,960 |
| 2003-10-07 | 2,970 | 3,070 | 2,950 | 3,030 | 42,300 | 3,030 |
| 2003-10-06 | 3,100 | 3,110 | 2,970 | 2,975 | 99,400 | 2,975 |
| 2003-10-03 | 3,200 | 3,200 | 3,080 | 3,080 | 69,000 | 3,080 |
| 2003-10-02 | 3,160 | 3,330 | 3,140 | 3,270 | 142,300 | 3,270 |
| 2003-10-01 | 3,010 | 3,390 | 3,000 | 3,110 | 150,500 | 3,110 |
分割・併合履歴 ： なし
