6676 (株)メルコホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,777	1,777	1,741	1,755	8,300	1,755
2007-12-27	1,796	1,805	1,764	1,776	34,000	1,776
2007-12-26	1,733	1,791	1,733	1,791	71,600	1,791
2007-12-25	1,749	1,765	1,712	1,732	53,800	1,732
2007-12-21	1,730	1,748	1,714	1,748	56,700	1,748
2007-12-20	1,800	1,800	1,726	1,733	52,400	1,733
2007-12-19	1,775	1,798	1,765	1,766	41,600	1,766
2007-12-18	1,770	1,816	1,757	1,779	73,600	1,779
2007-12-17	1,850	1,850	1,796	1,804	47,600	1,804
2007-12-14	1,893	1,893	1,858	1,860	97,100	1,860
2007-12-13	1,894	1,894	1,861	1,863	75,100	1,863
2007-12-12	1,868	1,880	1,857	1,874	69,100	1,874
2007-12-11	1,915	1,919	1,890	1,898	55,700	1,898
2007-12-10	1,911	1,920	1,890	1,900	73,500	1,900
2007-12-07	1,921	1,945	1,920	1,929	49,100	1,929
2007-12-06	1,949	1,949	1,901	1,934	33,500	1,934
2007-12-05	1,881	1,931	1,850	1,926	52,000	1,926
2007-12-04	1,929	1,930	1,878	1,883	51,100	1,883
2007-12-03	1,949	1,949	1,868	1,907	72,600	1,907
2007-11-30	1,833	1,935	1,833	1,929	105,100	1,929
2007-11-29	1,788	1,870	1,788	1,863	82,700	1,863
2007-11-28	1,828	1,828	1,795	1,818	61,300	1,818
2007-11-27	1,785	1,816	1,760	1,812	60,900	1,812
2007-11-26	1,762	1,789	1,753	1,788	51,900	1,788
2007-11-22	1,731	1,786	1,722	1,761	44,500	1,761
2007-11-21	1,807	1,811	1,746	1,749	42,400	1,749
2007-11-20	1,766	1,783	1,710	1,777	49,200	1,777
2007-11-19	1,825	1,825	1,765	1,767	39,900	1,767
2007-11-16	1,826	1,826	1,790	1,800	34,900	1,800
2007-11-15	1,820	1,846	1,816	1,826	42,800	1,826
2007-11-14	1,813	1,831	1,786	1,822	52,800	1,822
2007-11-13	1,831	1,858	1,780	1,791	48,800	1,791
2007-11-12	1,850	1,858	1,767	1,801	65,400	1,801
2007-11-09	1,885	1,921	1,870	1,872	46,100	1,872
2007-11-08	1,910	1,931	1,875	1,884	84,500	1,884
2007-11-07	1,980	1,997	1,938	1,943	67,100	1,943
2007-11-06	1,990	2,030	1,910	1,925	151,100	1,925
2007-11-05	2,035	2,045	1,991	1,995	47,200	1,995
2007-11-02	2,030	2,040	2,015	2,020	34,400	2,020
2007-11-01	2,065	2,080	2,040	2,055	26,300	2,055
2007-10-31	2,070	2,070	2,030	2,060	57,500	2,060
2007-10-30	2,055	2,075	2,030	2,070	82,000	2,070
2007-10-29	2,060	2,120	2,060	2,065	78,200	2,065
2007-10-26	2,000	2,080	1,999	2,050	167,100	2,050
2007-10-25	2,365	2,365	2,190	2,190	186,200	2,190
2007-10-24	2,360	2,430	2,300	2,405	33,300	2,405
2007-10-23	2,350	2,410	2,350	2,395	37,200	2,395
2007-10-22	2,340	2,375	2,305	2,345	33,800	2,345
2007-10-19	2,435	2,435	2,330	2,380	37,700	2,380
2007-10-18	2,415	2,440	2,365	2,430	22,900	2,430
2007-10-17	2,320	2,400	2,320	2,370	53,700	2,370
2007-10-16	2,445	2,450	2,345	2,355	33,500	2,355
2007-10-15	2,460	2,465	2,385	2,410	22,200	2,410
2007-10-12	2,440	2,460	2,425	2,425	42,900	2,425
2007-10-11	2,400	2,450	2,400	2,445	37,100	2,445
2007-10-10	2,405	2,415	2,390	2,390	25,800	2,390
2007-10-09	2,355	2,395	2,355	2,385	33,000	2,385
2007-10-05	2,350	2,360	2,325	2,345	32,000	2,345
2007-10-04	2,330	2,395	2,330	2,375	15,000	2,375
2007-10-03	2,345	2,390	2,330	2,385	43,100	2,385
2007-10-02	2,310	2,355	2,310	2,340	24,200	2,340
2007-10-01	2,335	2,360	2,275	2,295	30,800	2,295
2007-09-28	2,320	2,380	2,310	2,330	31,200	2,330
2007-09-27	2,290	2,330	2,270	2,330	54,000	2,330
2007-09-26	2,260	2,285	2,230	2,250	63,700	2,250
2007-09-25	2,300	2,300	2,240	2,245	68,200	2,245
2007-09-21	2,375	2,415	2,300	2,310	42,000	2,310
2007-09-20	2,390	2,435	2,365	2,415	70,200	2,415
2007-09-19	2,255	2,365	2,255	2,365	118,700	2,365
2007-09-18	2,215	2,295	2,215	2,260	40,800	2,260
2007-09-14	2,225	2,255	2,220	2,245	47,800	2,245
2007-09-13	2,235	2,250	2,210	2,245	41,000	2,245
2007-09-12	2,215	2,280	2,215	2,255	78,300	2,255
2007-09-11	2,250	2,280	2,205	2,235	136,500	2,235
2007-09-10	2,260	2,300	2,260	2,280	21,200	2,280
2007-09-07	2,330	2,360	2,320	2,335	63,400	2,335
2007-09-06	2,300	2,325	2,265	2,325	67,600	2,325
2007-09-05	2,355	2,360	2,310	2,315	45,500	2,315
2007-09-04	2,375	2,400	2,355	2,360	20,600	2,360
2007-09-03	2,360	2,370	2,350	2,355	36,900	2,355
2007-08-31	2,305	2,340	2,305	2,340	56,800	2,340
2007-08-30	2,320	2,345	2,310	2,320	44,600	2,320
2007-08-29	2,305	2,320	2,295	2,320	45,000	2,320
2007-08-28	2,400	2,425	2,340	2,345	85,200	2,345
2007-08-27	2,445	2,455	2,425	2,435	30,200	2,435
2007-08-24	2,470	2,475	2,425	2,435	29,200	2,435
2007-08-23	2,500	2,500	2,405	2,440	83,600	2,440
2007-08-22	2,460	2,465	2,370	2,460	65,000	2,460
2007-08-21	2,425	2,460	2,415	2,460	84,100	2,460
2007-08-20	2,430	2,455	2,405	2,410	45,300	2,410
2007-08-17	2,470	2,470	2,350	2,350	59,200	2,350
2007-08-16	2,470	2,485	2,410	2,465	39,100	2,465
2007-08-15	2,530	2,610	2,515	2,525	43,500	2,525
2007-08-14	2,650	2,685	2,525	2,565	131,200	2,565
2007-08-13	2,790	2,795	2,665	2,700	65,700	2,700
2007-08-10	2,755	2,855	2,755	2,855	197,500	2,855
2007-08-09	2,620	2,805	2,615	2,795	228,200	2,795
2007-08-08	2,730	2,740	2,625	2,655	70,800	2,655
2007-08-07	2,745	2,760	2,680	2,690	71,100	2,690
2007-08-06	2,645	2,730	2,605	2,710	82,700	2,710
2007-08-03	2,640	2,685	2,635	2,680	103,800	2,680
2007-08-02	2,705	2,745	2,550	2,575	133,800	2,575
2007-08-01	2,740	2,770	2,695	2,705	113,900	2,705
2007-07-31	2,690	2,820	2,680	2,815	186,100	2,815
2007-07-30	2,540	2,720	2,540	2,685	346,500	2,685
2007-07-27	2,400	2,465	2,390	2,460	136,200	2,460
2007-07-26	2,505	2,540	2,470	2,495	141,500	2,495
2007-07-25	2,365	2,535	2,365	2,510	255,000	2,510
2007-07-24	2,365	2,380	2,345	2,365	58,800	2,365
2007-07-23	2,400	2,410	2,360	2,365	54,700	2,365
2007-07-20	2,465	2,490	2,440	2,445	60,900	2,445
2007-07-19	2,420	2,445	2,420	2,440	50,400	2,440
2007-07-18	2,505	2,505	2,425	2,440	79,000	2,440
2007-07-17	2,560	2,565	2,520	2,520	44,200	2,520
2007-07-13	2,585	2,590	2,540	2,550	103,500	2,550
2007-07-12	2,585	2,620	2,580	2,595	39,500	2,595
2007-07-11	2,590	2,595	2,580	2,580	30,200	2,580
2007-07-10	2,590	2,605	2,580	2,595	40,300	2,595
2007-07-09	2,580	2,590	2,575	2,585	15,600	2,585
2007-07-06	2,575	2,580	2,555	2,560	27,600	2,560
2007-07-05	2,575	2,580	2,565	2,575	22,500	2,575
2007-07-04	2,570	2,570	2,540	2,555	40,800	2,555
2007-07-03	2,565	2,575	2,550	2,560	25,200	2,560
2007-07-02	2,600	2,605	2,540	2,565	93,000	2,565
2007-06-29	2,600	2,625	2,590	2,615	40,600	2,615
2007-06-28	2,580	2,635	2,570	2,610	43,600	2,610
2007-06-27	2,595	2,595	2,555	2,555	41,900	2,555
2007-06-26	2,620	2,620	2,580	2,600	37,800	2,600
2007-06-25	2,660	2,670	2,620	2,620	51,800	2,620
2007-06-22	2,675	2,690	2,665	2,670	31,700	2,670
2007-06-21	2,650	2,685	2,650	2,685	36,700	2,685
2007-06-20	2,680	2,690	2,655	2,665	32,000	2,665
2007-06-19	2,690	2,690	2,670	2,675	23,000	2,675
2007-06-18	2,670	2,695	2,670	2,695	36,600	2,695
2007-06-15	2,640	2,650	2,630	2,650	14,400	2,650
2007-06-14	2,610	2,635	2,610	2,635	35,700	2,635
2007-06-13	2,615	2,615	2,590	2,595	64,900	2,595
2007-06-12	2,655	2,655	2,610	2,610	23,100	2,610
2007-06-11	2,635	2,655	2,625	2,625	33,600	2,625
2007-06-08	2,625	2,640	2,540	2,580	120,500	2,580
2007-06-07	2,605	2,625	2,600	2,620	62,100	2,620
2007-06-06	2,630	2,645	2,625	2,625	25,800	2,625
2007-06-05	2,675	2,675	2,640	2,655	34,500	2,655
2007-06-04	2,735	2,740	2,670	2,675	52,500	2,675
2007-06-01	2,730	2,760	2,705	2,710	56,500	2,710
2007-05-31	2,685	2,730	2,670	2,725	53,600	2,725
2007-05-30	2,640	2,680	2,640	2,650	68,000	2,650
2007-05-29	2,645	2,655	2,630	2,630	45,300	2,630
2007-05-28	2,660	2,665	2,640	2,665	34,400	2,665
2007-05-25	2,690	2,690	2,625	2,645	48,400	2,645
2007-05-24	2,695	2,700	2,665	2,670	51,300	2,670
2007-05-23	2,675	2,730	2,670	2,710	66,500	2,710
2007-05-22	2,605	2,645	2,600	2,645	70,000	2,645
2007-05-21	2,595	2,640	2,590	2,610	46,100	2,610
2007-05-18	2,605	2,615	2,510	2,570	110,800	2,570
2007-05-17	2,640	2,655	2,620	2,620	49,600	2,620
2007-05-16	2,650	2,660	2,610	2,640	85,900	2,640
2007-05-15	2,780	2,780	2,665	2,665	133,900	2,665
2007-05-14	2,810	2,810	2,760	2,785	90,000	2,785
2007-05-11	2,805	2,825	2,755	2,775	153,100	2,775
2007-05-10	2,840	2,880	2,810	2,830	201,700	2,830
2007-05-09	2,830	2,835	2,785	2,800	57,000	2,800
2007-05-08	2,835	2,835	2,805	2,820	57,700	2,820
2007-05-07	2,795	2,845	2,785	2,820	60,500	2,820
2007-05-02	2,825	2,825	2,790	2,795	49,400	2,795
2007-05-01	2,875	2,890	2,810	2,830	64,000	2,830
2007-04-27	2,815	2,875	2,800	2,875	89,500	2,875
2007-04-26	2,810	2,825	2,795	2,820	43,300	2,820
2007-04-25	2,825	2,825	2,790	2,805	47,300	2,805
2007-04-24	2,800	2,830	2,795	2,825	33,800	2,825
2007-04-23	2,850	2,865	2,785	2,810	84,300	2,810
2007-04-20	2,865	2,880	2,810	2,830	62,200	2,830
2007-04-19	2,915	2,920	2,845	2,865	89,300	2,865
2007-04-18	2,955	2,955	2,925	2,940	42,600	2,940
2007-04-17	2,990	2,995	2,945	2,955	54,500	2,955
2007-04-16	2,995	3,010	2,965	2,975	49,200	2,975
2007-04-13	3,040	3,050	2,970	2,975	59,200	2,975
2007-04-12	3,050	3,050	3,000	3,050	41,900	3,050
2007-04-11	3,000	3,070	2,995	3,060	71,000	3,060
2007-04-10	3,020	3,030	3,000	3,020	32,600	3,020
2007-04-09	3,050	3,060	3,030	3,060	40,500	3,060
2007-04-06	3,040	3,040	3,020	3,030	36,100	3,030
2007-04-05	3,020	3,040	3,010	3,030	59,700	3,030
2007-04-04	2,990	3,020	2,975	3,010	49,800	3,010
2007-04-03	2,975	3,020	2,965	2,980	93,500	2,980
2007-04-02	3,070	3,070	2,960	2,970	87,900	2,970
2007-03-30	3,050	3,060	3,020	3,030	33,300	3,030
2007-03-29	3,010	3,020	2,990	3,020	47,000	3,020
2007-03-28	3,020	3,100	3,020	3,050	26,000	3,050
2007-03-27	3,090	3,090	3,000	3,010	27,500	3,010
2007-03-26	3,100	3,100	3,050	3,100	38,300	3,100
2007-03-23	3,100	3,110	3,060	3,090	45,000	3,090
2007-03-22	3,130	3,130	3,090	3,090	72,200	3,090
2007-03-20	3,170	3,170	3,100	3,130	69,100	3,130
2007-03-19	3,070	3,180	3,060	3,160	34,000	3,160
2007-03-16	3,080	3,120	3,080	3,120	26,900	3,120
2007-03-15	3,150	3,160	3,100	3,130	65,900	3,130
2007-03-14	3,010	3,170	3,000	3,170	54,700	3,170
2007-03-13	3,170	3,170	3,140	3,140	81,200	3,140
2007-03-12	3,170	3,180	3,140	3,160	62,200	3,160
2007-03-09	3,120	3,160	3,090	3,130	190,500	3,130
2007-03-08	2,945	3,020	2,910	3,020	89,800	3,020
2007-03-07	2,975	3,000	2,935	2,940	150,600	2,940
2007-03-06	2,845	2,915	2,825	2,905	110,600	2,905
2007-03-05	2,950	2,950	2,840	2,845	88,100	2,845
2007-03-02	3,020	3,030	2,975	2,985	96,800	2,985
2007-03-01	3,000	3,020	2,960	3,010	94,200	3,010
2007-02-28	2,950	2,990	2,915	2,980	109,300	2,980
2007-02-27	3,060	3,070	3,040	3,050	39,300	3,050
2007-02-26	3,100	3,110	3,060	3,060	70,800	3,060
2007-02-23	3,120	3,120	3,060	3,100	144,500	3,100
2007-02-22	3,210	3,210	3,160	3,170	89,300	3,170
2007-02-21	3,210	3,220	3,180	3,200	84,300	3,200
2007-02-20	3,240	3,240	3,160	3,200	59,400	3,200
2007-02-19	3,150	3,220	3,150	3,210	125,700	3,210
2007-02-16	3,090	3,140	3,080	3,130	135,900	3,130
2007-02-15	3,020	3,090	3,010	3,070	130,000	3,070
2007-02-14	2,995	3,010	2,990	2,995	181,300	2,995
2007-02-13	3,010	3,010	2,960	2,980	108,300	2,980
2007-02-09	2,990	3,000	2,955	3,000	159,000	3,000
2007-02-08	3,000	3,000	2,940	2,965	176,600	2,965
2007-02-07	3,050	3,050	2,970	2,980	86,500	2,980
2007-02-06	2,995	3,020	2,970	3,000	82,400	3,000
2007-02-05	2,975	3,000	2,940	2,980	83,000	2,980
2007-02-02	3,020	3,020	2,955	2,975	161,200	2,975
2007-02-01	3,020	3,030	2,965	3,020	163,500	3,020
2007-01-31	3,060	3,060	3,000	3,010	107,200	3,010
2007-01-30	3,070	3,100	3,030	3,050	167,700	3,050
2007-01-29	3,140	3,140	3,080	3,100	104,300	3,100
2007-01-26	3,030	3,120	3,000	3,110	200,200	3,110
2007-01-25	3,170	3,180	3,050	3,080	259,600	3,080
2007-01-24	3,210	3,220	3,160	3,170	219,400	3,170
2007-01-23	3,190	3,260	3,150	3,260	183,500	3,260
2007-01-22	3,210	3,230	3,130	3,160	204,300	3,160
2007-01-19	3,200	3,210	3,150	3,170	246,700	3,170
2007-01-18	3,140	3,240	3,130	3,220	388,800	3,220
2007-01-17	2,980	3,040	2,910	3,040	381,400	3,040
2007-01-16	2,900	2,980	2,880	2,980	735,700	2,980
2007-01-15	2,830	2,835	2,830	2,830	600,800	2,830
2007-01-12	3,310	3,360	3,310	3,330	38,600	3,330
2007-01-11	3,330	3,350	3,290	3,290	30,700	3,290
2007-01-10	3,370	3,380	3,320	3,320	48,200	3,320
2007-01-09	3,330	3,380	3,330	3,360	37,600	3,360
2007-01-05	3,380	3,390	3,330	3,330	43,200	3,330
2007-01-04	3,340	3,370	3,340	3,370	30,200	3,370

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 [2007年度]

6676 (株)メルコホールディングスの時系列データ [2007年度]