6676 (株)メルコホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,920	1,943	1,920	1,925	24,900	1,925
2004-12-29	1,938	1,944	1,920	1,922	35,900	1,922
2004-12-28	1,930	1,932	1,904	1,918	39,300	1,918
2004-12-27	1,925	1,925	1,890	1,903	37,400	1,903
2004-12-24	1,905	1,922	1,890	1,910	138,500	1,910
2004-12-22	1,835	1,888	1,833	1,875	136,100	1,875
2004-12-21	1,830	1,836	1,820	1,826	65,600	1,826
2004-12-20	1,823	1,840	1,805	1,830	67,300	1,830
2004-12-17	1,825	1,844	1,812	1,824	34,200	1,824
2004-12-16	1,824	1,847	1,816	1,839	100,100	1,839
2004-12-15	1,797	1,825	1,797	1,822	51,700	1,822
2004-12-14	1,781	1,828	1,768	1,827	107,900	1,827
2004-12-13	1,835	1,838	1,750	1,791	124,000	1,791
2004-12-10	1,900	1,900	1,860	1,868	69,500	1,868
2004-12-09	1,897	1,905	1,860	1,877	82,000	1,877
2004-12-08	1,925	1,925	1,850	1,908	187,600	1,908
2004-12-07	2,000	2,035	1,972	1,985	126,200	1,985
2004-12-06	1,967	1,994	1,940	1,990	143,200	1,990
2004-12-03	1,894	1,938	1,888	1,932	140,600	1,932
2004-12-02	1,860	1,884	1,849	1,884	68,800	1,884
2004-12-01	1,863	1,873	1,830	1,832	39,700	1,832
2004-11-30	1,900	1,900	1,865	1,880	29,800	1,880
2004-11-29	1,901	1,907	1,882	1,890	34,400	1,890
2004-11-26	1,890	1,920	1,861	1,900	76,200	1,900
2004-11-25	1,914	1,915	1,849	1,863	114,500	1,863
2004-11-24	1,914	1,979	1,905	1,951	207,700	1,951
2004-11-22	1,884	1,884	1,815	1,824	67,400	1,824
2004-11-19	1,913	1,935	1,882	1,895	100,700	1,895
2004-11-18	1,900	1,926	1,872	1,897	198,200	1,897
2004-11-17	1,819	1,848	1,802	1,842	148,000	1,842
2004-11-16	1,849	1,849	1,790	1,794	160,100	1,794
2004-11-15	1,699	1,848	1,694	1,848	440,600	1,848
2004-11-12	1,635	1,662	1,631	1,640	53,700	1,640
2004-11-11	1,697	1,697	1,625	1,650	84,200	1,650
2004-11-10	1,714	1,743	1,691	1,696	68,900	1,696
2004-11-09	1,715	1,734	1,701	1,701	63,200	1,701
2004-11-08	1,682	1,712	1,682	1,701	106,900	1,701
2004-11-05	1,621	1,698	1,621	1,664	107,700	1,664
2004-11-04	1,628	1,630	1,604	1,604	35,400	1,604
2004-11-02	1,600	1,624	1,592	1,610	56,500	1,610
2004-11-01	1,599	1,619	1,580	1,599	84,000	1,599
2004-10-29	1,660	1,675	1,630	1,638	60,000	1,638
2004-10-28	1,657	1,675	1,656	1,663	36,300	1,663
2004-10-27	1,656	1,680	1,640	1,645	34,900	1,645
2004-10-26	1,664	1,697	1,637	1,647	60,800	1,647
2004-10-25	1,710	1,713	1,650	1,665	82,100	1,665
2004-10-22	1,735	1,750	1,714	1,724	82,200	1,724
2004-10-21	1,768	1,771	1,730	1,739	85,200	1,739
2004-10-20	1,790	1,803	1,765	1,771	111,500	1,771
2004-10-19	1,740	1,775	1,740	1,772	132,500	1,772
2004-10-18	1,751	1,751	1,723	1,735	39,500	1,735
2004-10-15	1,702	1,721	1,700	1,721	116,900	1,721
2004-10-14	1,779	1,779	1,710	1,720	197,400	1,720
2004-10-13	1,810	1,814	1,783	1,789	133,500	1,789
2004-10-12	1,840	1,840	1,800	1,809	305,400	1,809
2004-10-08	1,918	1,930	1,903	1,903	36,600	1,903
2004-10-07	1,948	1,970	1,937	1,937	57,800	1,937
2004-10-06	1,940	1,953	1,935	1,945	104,000	1,945
2004-10-05	1,949	1,970	1,933	1,939	63,000	1,939
2004-10-04	1,950	1,965	1,941	1,947	64,600	1,947
2004-10-01	1,910	1,933	1,910	1,924	35,600	1,924
2004-09-30	1,895	1,914	1,885	1,894	63,900	1,894
2004-09-29	1,892	1,892	1,860	1,879	61,000	1,879
2004-09-28	1,861	1,877	1,857	1,862	49,100	1,862
2004-09-27	1,946	1,962	1,903	1,921	44,000	1,921
2004-09-24	1,980	1,980	1,954	1,967	61,500	1,967
2004-09-22	2,040	2,040	1,961	1,998	71,300	1,998
2004-09-21	2,065	2,075	2,040	2,040	43,600	2,040
2004-09-17	2,130	2,130	2,060	2,070	50,200	2,070
2004-09-16	2,130	2,135	2,105	2,115	48,000	2,115
2004-09-15	2,165	2,165	2,100	2,110	75,300	2,110
2004-09-14	2,130	2,165	2,120	2,155	72,800	2,155
2004-09-13	2,060	2,110	2,060	2,090	75,100	2,090
2004-09-10	2,065	2,075	2,020	2,040	143,200	2,040
2004-09-09	2,080	2,095	2,070	2,070	48,600	2,070
2004-09-08	2,090	2,105	2,070	2,075	69,500	2,075
2004-09-07	2,080	2,080	2,055	2,070	48,000	2,070
2004-09-06	2,075	2,080	2,060	2,065	83,100	2,065
2004-09-03	2,135	2,140	2,065	2,070	84,000	2,070
2004-09-02	2,160	2,165	2,115	2,135	61,600	2,135
2004-09-01	2,195	2,215	2,165	2,165	24,900	2,165
2004-08-31	2,210	2,215	2,190	2,190	16,000	2,190
2004-08-30	2,230	2,230	2,205	2,210	16,700	2,210
2004-08-27	2,215	2,230	2,205	2,210	19,600	2,210
2004-08-26	2,250	2,255	2,210	2,215	16,300	2,215
2004-08-25	2,245	2,260	2,190	2,210	28,200	2,210
2004-08-24	2,235	2,240	2,215	2,225	12,000	2,225
2004-08-23	2,250	2,285	2,230	2,245	21,400	2,245
2004-08-20	2,240	2,245	2,210	2,235	23,200	2,235
2004-08-19	2,200	2,225	2,185	2,205	34,900	2,205
2004-08-18	2,135	2,150	2,125	2,145	30,600	2,145
2004-08-17	2,150	2,155	2,120	2,135	42,500	2,135
2004-08-16	2,195	2,195	2,105	2,135	34,700	2,135
2004-08-13	2,170	2,180	2,140	2,155	38,700	2,155
2004-08-12	2,215	2,235	2,210	2,210	15,700	2,210
2004-08-11	2,220	2,245	2,220	2,245	54,900	2,245
2004-08-10	2,150	2,200	2,125	2,200	58,900	2,200
2004-08-09	2,115	2,180	2,085	2,140	53,700	2,140
2004-08-06	2,235	2,250	2,215	2,235	42,600	2,235
2004-08-05	2,235	2,320	2,235	2,315	34,400	2,315
2004-08-04	2,325	2,325	2,235	2,275	45,200	2,275
2004-08-03	2,355	2,375	2,325	2,335	66,100	2,335
2004-08-02	2,400	2,410	2,315	2,365	47,600	2,365
2004-07-30	2,495	2,495	2,450	2,460	26,800	2,460
2004-07-29	2,405	2,420	2,380	2,400	17,300	2,400
2004-07-28	2,400	2,460	2,380	2,415	29,100	2,415
2004-07-27	2,405	2,425	2,325	2,370	55,300	2,370
2004-07-26	2,455	2,455	2,410	2,420	32,700	2,420
2004-07-23	2,460	2,490	2,455	2,460	32,200	2,460
2004-07-22	2,480	2,500	2,455	2,475	34,300	2,475
2004-07-21	2,525	2,545	2,505	2,520	45,500	2,520
2004-07-20	2,620	2,620	2,510	2,520	48,900	2,520
2004-07-16	2,540	2,540	2,510	2,540	33,100	2,540
2004-07-15	2,565	2,600	2,550	2,550	27,400	2,550
2004-07-14	2,620	2,630	2,565	2,565	92,900	2,565
2004-07-13	2,680	2,680	2,615	2,620	58,700	2,620
2004-07-12	2,665	2,700	2,660	2,675	27,500	2,675
2004-07-09	2,665	2,665	2,615	2,655	23,600	2,655
2004-07-08	2,675	2,675	2,605	2,630	28,500	2,630
2004-07-07	2,660	2,675	2,615	2,635	25,200	2,635
2004-07-06	2,710	2,730	2,670	2,675	40,700	2,675
2004-07-05	2,770	2,770	2,710	2,710	40,100	2,710
2004-07-02	2,750	2,780	2,745	2,770	24,000	2,770
2004-07-01	2,835	2,835	2,775	2,790	44,300	2,790
2004-06-30	2,745	2,845	2,730	2,770	29,300	2,770
2004-06-29	2,750	2,755	2,720	2,740	26,000	2,740
2004-06-28	2,750	2,765	2,735	2,750	21,700	2,750
2004-06-25	2,750	2,760	2,670	2,730	30,000	2,730
2004-06-24	2,765	2,775	2,755	2,760	19,300	2,760
2004-06-23	2,810	2,820	2,760	2,760	17,400	2,760
2004-06-22	2,810	2,820	2,755	2,770	35,900	2,770
2004-06-21	2,835	2,870	2,805	2,810	27,700	2,810
2004-06-18	2,840	2,850	2,760	2,795	32,600	2,795
2004-06-17	2,870	2,870	2,800	2,840	19,300	2,840
2004-06-16	2,860	2,860	2,830	2,830	22,500	2,830
2004-06-15	2,815	2,835	2,800	2,810	37,400	2,810
2004-06-14	2,790	2,830	2,750	2,780	23,100	2,780
2004-06-11	2,760	2,810	2,760	2,810	50,500	2,810
2004-06-10	2,800	2,820	2,770	2,800	18,300	2,800
2004-06-09	2,850	2,855	2,820	2,830	16,000	2,830
2004-06-08	2,850	2,870	2,840	2,850	16,000	2,850
2004-06-07	2,830	2,880	2,820	2,835	20,600	2,835
2004-06-04	2,835	2,835	2,800	2,825	10,800	2,825
2004-06-03	2,855	2,900	2,720	2,780	27,900	2,780
2004-06-02	2,835	2,835	2,800	2,810	9,700	2,810
2004-06-01	2,850	2,850	2,805	2,820	17,700	2,820
2004-05-31	2,830	2,845	2,800	2,825	18,800	2,825
2004-05-28	2,795	2,810	2,780	2,800	16,300	2,800
2004-05-27	2,800	2,805	2,765	2,770	22,200	2,770
2004-05-26	2,795	2,795	2,730	2,770	23,600	2,770
2004-05-25	2,730	2,770	2,650	2,715	43,000	2,715
2004-05-24	2,770	2,815	2,770	2,795	24,800	2,795
2004-05-21	2,845	2,850	2,765	2,795	27,600	2,795
2004-05-20	2,730	2,815	2,690	2,805	37,700	2,805
2004-05-19	2,700	2,720	2,650	2,690	35,300	2,690
2004-05-18	2,620	2,735	2,615	2,670	39,100	2,670
2004-05-17	2,795	2,795	2,615	2,700	33,100	2,700
2004-05-14	2,770	2,800	2,700	2,800	48,200	2,800
2004-05-13	2,820	2,835	2,765	2,765	32,000	2,765
2004-05-12	2,865	2,865	2,775	2,820	40,500	2,820
2004-05-11	2,650	2,760	2,610	2,745	35,400	2,745
2004-05-10	2,940	2,950	2,710	2,760	51,400	2,760
2004-05-07	2,905	2,965	2,905	2,940	55,100	2,940
2004-05-06	3,000	3,000	2,950	2,950	18,100	2,950
2004-04-30	3,000	3,000	2,900	2,965	63,700	2,965
2004-04-28	3,050	3,060	3,020	3,020	17,100	3,020
2004-04-27	3,070	3,080	3,040	3,080	21,900	3,080
2004-04-26	3,150	3,150	3,070	3,110	47,900	3,110
2004-04-23	3,100	3,120	3,080	3,110	23,300	3,110
2004-04-22	3,120	3,130	3,060	3,090	32,200	3,090
2004-04-21	3,080	3,130	3,050	3,130	41,600	3,130
2004-04-20	3,050	3,100	3,030	3,100	35,400	3,100
2004-04-19	3,070	3,070	3,000	3,050	32,000	3,050
2004-04-16	3,050	3,110	3,040	3,100	25,900	3,100
2004-04-15	3,100	3,140	3,030	3,050	30,300	3,050
2004-04-14	3,100	3,130	3,090	3,120	17,800	3,120
2004-04-13	3,140	3,170	3,130	3,140	27,100	3,140
2004-04-12	3,110	3,170	3,100	3,130	31,500	3,130
2004-04-09	3,120	3,180	3,120	3,160	31,600	3,160
2004-04-08	3,160	3,230	3,100	3,210	60,600	3,210
2004-04-07	3,090	3,180	3,080	3,170	79,300	3,170
2004-04-06	3,070	3,100	3,020	3,080	44,900	3,080
2004-04-05	3,090	3,090	3,050	3,050	46,700	3,050
2004-04-02	3,040	3,070	3,020	3,030	25,300	3,030
2004-04-01	3,080	3,080	3,000	3,030	26,700	3,030
2004-03-31	3,070	3,070	3,020	3,070	25,500	3,070
2004-03-30	3,100	3,100	2,980	3,060	25,500	3,060
2004-03-29	3,040	3,080	3,030	3,070	30,700	3,070
2004-03-26	3,040	3,050	3,010	3,040	29,300	3,040
2004-03-25	2,950	3,010	2,950	3,000	24,400	3,000
2004-03-24	2,960	2,975	2,945	2,945	34,400	2,945
2004-03-23	2,970	2,980	2,920	2,960	24,200	2,960
2004-03-22	2,970	2,975	2,925	2,935	37,500	2,935
2004-03-19	2,950	3,000	2,950	2,970	32,200	2,970
2004-03-18	3,040	3,040	2,925	2,960	30,000	2,960
2004-03-17	2,940	3,010	2,925	3,010	30,800	3,010
2004-03-16	3,000	3,000	2,930	2,940	27,700	2,940
2004-03-15	2,940	2,995	2,920	2,925	28,600	2,925
2004-03-12	2,885	2,950	2,885	2,920	49,500	2,920
2004-03-11	2,950	2,960	2,925	2,925	29,300	2,925
2004-03-10	2,995	3,010	2,950	2,960	39,500	2,960
2004-03-09	3,030	3,050	2,980	3,030	23,500	3,030
2004-03-08	3,070	3,090	3,020	3,020	41,600	3,020
2004-03-05	3,050	3,050	3,010	3,020	24,100	3,020
2004-03-04	3,040	3,090	3,040	3,060	30,500	3,060
2004-03-03	3,110	3,110	3,030	3,070	47,100	3,070
2004-03-02	3,160	3,160	3,060	3,080	43,600	3,080
2004-03-01	3,100	3,110	3,030	3,110	36,400	3,110
2004-02-27	2,985	3,100	2,985	3,100	22,600	3,100
2004-02-26	3,020	3,040	3,000	3,030	17,300	3,030
2004-02-25	3,010	3,040	3,010	3,020	22,600	3,020
2004-02-24	3,010	3,030	3,000	3,000	30,900	3,000
2004-02-23	3,030	3,080	3,030	3,030	36,900	3,030
2004-02-20	3,040	3,050	3,020	3,030	39,100	3,030
2004-02-19	3,180	3,200	3,050	3,060	330,100	3,060
2004-02-18	2,890	2,925	2,870	2,870	57,800	2,870
2004-02-17	2,870	2,910	2,850	2,870	185,200	2,870
2004-02-16	2,900	2,950	2,885	2,890	53,900	2,890
2004-02-13	2,900	2,985	2,890	2,915	80,600	2,915
2004-02-12	2,950	2,960	2,900	2,915	29,600	2,915
2004-02-10	2,950	2,970	2,915	2,930	27,000	2,930
2004-02-09	3,010	3,050	2,980	2,980	22,700	2,980
2004-02-06	3,000	3,070	2,980	3,050	98,100	3,050
2004-02-05	2,870	3,050	2,850	2,980	173,100	2,980
2004-02-04	2,915	2,915	2,850	2,885	165,200	2,885
2004-02-03	3,010	3,050	2,880	2,920	228,200	2,920
2004-02-02	3,240	3,350	3,230	3,260	110,000	3,260
2004-01-30	3,150	3,280	3,140	3,280	116,100	3,280
2004-01-29	3,090	3,160	3,080	3,120	52,900	3,120
2004-01-28	3,030	3,260	3,030	3,150	107,900	3,150
2004-01-27	3,150	3,170	3,070	3,070	72,400	3,070
2004-01-26	3,200	3,210	3,110	3,170	53,400	3,170
2004-01-23	3,260	3,260	3,210	3,220	51,800	3,220
2004-01-22	3,220	3,280	3,220	3,250	63,800	3,250
2004-01-21	3,240	3,270	3,210	3,220	40,100	3,220
2004-01-20	3,240	3,300	3,200	3,250	84,400	3,250
2004-01-19	3,300	3,310	3,190	3,240	59,300	3,240
2004-01-16	3,300	3,340	3,240	3,250	157,900	3,250
2004-01-15	3,280	3,360	3,200	3,300	520,900	3,300
2004-01-14	3,000	3,210	2,980	3,180	391,600	3,180
2004-01-13	2,990	2,990	2,920	2,950	32,600	2,950
2004-01-09	2,930	2,975	2,910	2,960	25,000	2,960
2004-01-08	2,975	3,000	2,860	2,940	60,300	2,940
2004-01-07	2,980	3,030	2,960	2,970	22,100	2,970
2004-01-06	3,090	3,090	2,950	2,980	22,200	2,980
2004-01-05	3,150	3,150	3,060	3,090	8,500	3,090

分割・併合履歴：なし

6676 (株)メルコホールディングス の時系列データ [2004年度]

6676 (株)メルコホールディングスの時系列データ [2004年度]