6676 (株)メルコホールディングス の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3090792590791629,100916
2008-12-2992192190791039,800910
2008-12-2691192590792030,100920
2008-12-2594295090591037,800910
2008-12-2495096292693258,000932
2008-12-2296897595696928,400969
2008-12-1997498094795045,200950
2008-12-181,0291,031950959118,800959
2008-12-171,1001,1001,0051,01867,6001,018
2008-12-161,0781,1001,0691,09142,5001,091
2008-12-151,0371,0951,0371,07738,3001,077
2008-12-121,0891,0891,0221,03763,1001,037
2008-12-111,0671,0831,0441,08332,9001,083
2008-12-101,0351,0751,0151,06858,7001,068
2008-12-091,0061,0441,0041,03872,3001,038
2008-12-089881,0479881,03787,9001,037
2008-12-059901,01497599896,000998
2008-12-049971,00496698894,500988
2008-12-0399199895497798,000977
2008-12-029621,025962981158,000981
2008-12-019971,01296697199,400971
2008-11-2898598996497855,800978
2008-11-2797199196597561,000975
2008-11-26970992931945106,700945
2008-11-251,0301,0389541,01098,9001,010
2008-11-219251,00091099797,700997
2008-11-20974974938940192,300940
2008-11-199881,010942964101,700964
2008-11-181,0001,015972975100,400975
2008-11-171,0031,0459971,01290,7001,012
2008-11-141,0251,0389981,003154,1001,003
2008-11-139841,026971995170,800995
2008-11-129851,037979984176,500984
2008-11-111,0101,0559921,005104,8001,005
2008-11-101,0241,0591,0201,045100,7001,045
2008-11-079901,0799811,017146,6001,017
2008-11-061,1001,1151,0401,050125,7001,050
2008-11-051,2261,2491,1511,187200,9001,187
2008-11-041,2211,2311,1121,186149,2001,186
2008-10-311,1221,2191,1071,200313,3001,200
2008-10-301,0111,1241,0111,107287,2001,107
2008-10-299691,0099481,009209,5001,009
2008-10-28825919814909217,800909
2008-10-2788190582582599,000825
2008-10-249991,017897901145,000901
2008-10-23965985926985129,900985
2008-10-221,0301,030985985141,100985
2008-10-211,1201,1271,0211,038192,4001,038
2008-10-201,0891,0921,0111,074141,7001,074
2008-10-171,0391,0511,0041,04996,4001,049
2008-10-161,0651,071981985141,400985
2008-10-151,1861,1861,0951,124153,3001,124
2008-10-141,2101,2201,1231,146208,4001,146
2008-10-109301,0269201,023196,1001,023
2008-10-091,1601,1851,0801,080115,7001,080
2008-10-081,3571,3901,2501,28094,0001,280
2008-10-071,3971,4481,3401,417100,1001,417
2008-10-061,5431,5581,4821,502127,9001,502
2008-10-031,6671,6671,4851,505272,6001,505
2008-10-021,8451,8451,6591,667182,5001,667
2008-10-011,8531,8861,8111,850147,7001,850
2008-09-301,7201,9301,7111,905195,0001,905
2008-09-291,7751,8401,7701,833130,4001,833
2008-09-261,7401,7931,7121,746148,6001,746
2008-09-251,7531,7801,7201,73992,0001,739
2008-09-241,7701,8051,7501,77098,0001,770
2008-09-221,8131,8451,7611,787131,3001,787
2008-09-191,8061,8071,7541,776178,7001,776
2008-09-181,8501,8671,7711,83690,0001,836
2008-09-172,0202,0201,8741,891105,5001,891
2008-09-161,8901,9261,8721,92668,5001,926
2008-09-122,0302,0551,9872,02091,9002,020
2008-09-112,0602,0902,0002,02084,8002,020
2008-09-102,1152,1302,0752,10053,3002,100
2008-09-092,2452,2452,1552,16057,9002,160
2008-09-082,2352,2952,2152,26541,6002,265
2008-09-052,1702,2352,1452,20081,8002,200
2008-09-042,4002,4002,2402,290101,1002,290
2008-09-032,3452,3952,3402,39047,0002,390
2008-09-022,4502,4502,3452,36061,2002,360
2008-09-012,4952,4952,4152,43548,2002,435
2008-08-292,4702,5052,4602,50064,1002,500
2008-08-282,4102,4602,3552,45067,7002,450
2008-08-272,3902,4052,3202,39573,7002,395
2008-08-262,3452,4252,3202,42589,2002,425
2008-08-252,3802,4152,3502,38568,0002,385
2008-08-222,3052,4202,2702,400100,4002,400
2008-08-212,3402,3552,2702,30573,7002,305
2008-08-202,3602,3852,3252,38055,9002,380
2008-08-192,3902,3902,3102,36087,7002,360
2008-08-182,4452,4802,3952,41086,7002,410
2008-08-152,3452,4902,3452,485155,2002,485
2008-08-142,3252,3802,3052,30549,6002,305
2008-08-132,2852,3202,2602,285152,2002,285
2008-08-122,4252,4452,3352,340106,2002,340
2008-08-112,4602,5302,4602,47576,6002,475
2008-08-082,4102,5002,3852,490150,3002,490
2008-08-072,3502,4052,3002,405139,4002,405
2008-08-062,3502,3952,3152,350155,9002,350
2008-08-052,2502,3102,2302,285104,7002,285
2008-08-042,2102,2752,1852,255105,2002,255
2008-08-012,2552,2602,1952,215120,4002,215
2008-07-312,2452,3102,2002,295264,3002,295
2008-07-302,1302,2352,1202,225273,1002,225
2008-07-292,0452,0802,0052,05093,8002,050
2008-07-282,1302,1302,0602,08564,5002,085
2008-07-252,0302,1152,0152,095159,7002,095
2008-07-242,0602,0752,0252,07096,0002,070
2008-07-232,0152,0501,9792,020154,3002,020
2008-07-221,9021,9741,9021,96096,9001,960
2008-07-181,9301,9791,8881,910173,6001,910
2008-07-171,9101,9171,8901,90066,8001,900
2008-07-161,8971,9351,8431,85088,6001,850
2008-07-151,9461,9701,9061,91657,2001,916
2008-07-142,0052,0451,9621,975117,4001,975
2008-07-112,0502,0851,9962,02092,9002,020
2008-07-101,9802,0651,9782,010115,3002,010
2008-07-092,1202,1651,9911,991164,1001,991
2008-07-082,1402,1652,0752,080162,5002,080
2008-07-072,1752,2452,1702,210148,3002,210
2008-07-042,0352,1202,0252,11556,6002,115
2008-07-032,0052,0651,9702,060115,5002,060
2008-07-022,0802,1002,0102,01554,7002,015
2008-07-012,0902,1402,0752,08534,1002,085
2008-06-302,0652,1252,0602,08565,6002,085
2008-06-272,0202,0952,0202,06557,4002,065
2008-06-262,1402,1702,1352,14063,2002,140
2008-06-252,1552,1552,0852,13552,8002,135
2008-06-242,1452,1702,1202,16028,8002,160
2008-06-232,1052,2052,1052,18056,1002,180
2008-06-202,2652,2652,1802,18550,5002,185
2008-06-192,2202,2702,2002,230170,6002,230
2008-06-182,1902,2102,1802,20051,8002,200
2008-06-172,1552,2202,1402,16574,6002,165
2008-06-162,0802,1252,0452,11051,9002,110
2008-06-132,0552,0552,0102,04043,6002,040
2008-06-122,0452,0552,0002,03064,8002,030
2008-06-112,1152,1452,0552,09573,6002,095
2008-06-102,1652,1952,0602,07091,7002,070
2008-06-092,2402,2402,1552,155107,9002,155
2008-06-062,3452,3652,2702,27055,4002,270
2008-06-052,3002,3252,2852,31560,0002,315
2008-06-042,2852,3602,2802,345105,0002,345
2008-06-032,2552,3252,2552,30566,1002,305
2008-06-022,3402,3702,2902,33080,1002,330
2008-05-302,3502,3502,2752,30569,6002,305
2008-05-292,2002,2802,1952,27587,9002,275
2008-05-282,2302,2452,1502,160109,0002,160
2008-05-272,2102,2352,1902,20080,8002,200
2008-05-262,3252,3252,2452,25065,4002,250
2008-05-232,3902,3902,3052,31571,9002,315
2008-05-222,2602,4002,2202,375158,0002,375
2008-05-212,2652,2752,2002,24073,2002,240
2008-05-202,3002,3002,2602,28551,1002,285
2008-05-192,3102,3102,2652,29044,4002,290
2008-05-162,3002,3402,2402,310155,7002,310
2008-05-152,1902,3502,1902,280221,4002,280
2008-05-142,0852,1802,0852,170126,8002,170
2008-05-132,1052,1352,0602,120109,4002,120
2008-05-122,0302,0602,0002,025143,7002,025
2008-05-092,1002,1001,9751,997217,2001,997
2008-05-082,1702,1702,0852,100155,3002,100
2008-05-072,1452,2302,1452,170276,7002,170
2008-05-022,1002,1302,0252,065220,4002,065
2008-05-012,1202,2152,0352,040197,3002,040
2008-04-302,1902,3102,0802,100345,0002,100
2008-04-282,0002,2301,9802,230378,0002,230
2008-04-251,9281,9281,9281,92833,6001,928
2008-04-241,6211,6521,6201,62839,5001,628
2008-04-231,6291,6381,6161,61738,0001,617
2008-04-221,6521,6521,6211,63245,4001,632
2008-04-211,6871,6951,6361,65232,5001,652
2008-04-181,6401,6401,6121,62728,0001,627
2008-04-171,6051,6241,6041,61028,4001,610
2008-04-161,6011,6251,5911,59534,2001,595
2008-04-151,6231,6231,5701,58242,4001,582
2008-04-141,5801,6331,5801,62247,0001,622
2008-04-111,6311,6701,6311,67034,1001,670
2008-04-101,6511,6571,6271,63141,7001,631
2008-04-091,7231,7341,6481,66857,8001,668
2008-04-081,7501,7601,7131,71961,6001,719
2008-04-071,7631,7631,7421,75954,5001,759
2008-04-041,7591,7731,7451,75124,4001,751
2008-04-031,7611,7611,7401,75828,5001,758
2008-04-021,7391,7661,7201,75725,5001,757
2008-04-011,7241,7391,7131,72121,7001,721
2008-03-311,7541,7541,6691,69543,3001,695
2008-03-281,7421,7621,7151,75531,4001,755
2008-03-271,7051,7431,7051,71631,2001,716
2008-03-261,7451,7451,7201,74018,5001,740
2008-03-251,6831,7421,6831,73037,4001,730
2008-03-241,7371,7471,6761,68238,7001,682
2008-03-211,6461,7531,6461,73684,6001,736
2008-03-191,6671,6671,6201,64679,9001,646
2008-03-181,5401,6001,5321,57788,2001,577
2008-03-171,5521,5651,4761,51178,2001,511
2008-03-141,5631,5921,5431,55296,6001,552
2008-03-131,5901,6111,5571,564110,5001,564
2008-03-121,6681,6991,5701,578146,0001,578
2008-03-111,6301,6611,6011,638139,1001,638
2008-03-101,7991,8071,6251,649165,5001,649
2008-03-071,8001,8291,8001,80460,4001,804
2008-03-061,8321,8771,8251,85936,0001,859
2008-03-051,8001,8261,7981,80272,8001,802
2008-03-041,8011,8251,7681,786132,5001,786
2008-03-031,8801,8801,8221,82578,2001,825
2008-02-291,9171,9801,9031,940145,5001,940
2008-02-281,9221,9331,8981,91339,2001,913
2008-02-271,8811,9351,8781,922101,6001,922
2008-02-261,9001,9001,8401,85152,0001,851
2008-02-251,8331,8871,8331,88139,8001,881
2008-02-221,7951,8371,7951,81943,9001,819
2008-02-211,8241,8701,8161,855101,0001,855
2008-02-201,8641,8691,8191,82378,0001,823
2008-02-191,8491,8601,8151,85343,9001,853
2008-02-181,8561,8571,8131,83135,1001,831
2008-02-151,8121,8631,7781,83858,8001,838
2008-02-141,7901,8461,7831,84263,9001,842
2008-02-131,7871,8001,7771,78847,8001,788
2008-02-121,7601,7731,7201,75758,9001,757
2008-02-081,8201,8581,7851,80853,4001,808
2008-02-071,8051,8401,7921,82570,8001,825
2008-02-061,8121,8301,7611,81183,2001,811
2008-02-051,8691,8841,8381,87161,8001,871
2008-02-041,8311,8911,8301,88055,9001,880
2008-02-011,8701,8701,8011,83060,8001,830
2008-01-311,7951,8731,7761,873130,2001,873
2008-01-301,8481,8481,7701,778103,1001,778
2008-01-291,7021,8491,7021,825129,9001,825
2008-01-281,7351,7591,6851,689133,1001,689
2008-01-251,6821,7651,6811,765118,7001,765
2008-01-241,6031,6281,5691,62695,1001,626
2008-01-231,5731,6151,5701,603177,8001,603
2008-01-221,4801,6201,4601,473148,3001,473
2008-01-211,5321,5671,4831,524147,6001,524
2008-01-181,4501,5281,4011,521122,5001,521
2008-01-171,4001,4611,3951,439115,6001,439
2008-01-161,4101,4271,3201,37493,6001,374
2008-01-151,4821,5571,4721,475104,5001,475
2008-01-111,5801,5821,5061,510125,3001,510
2008-01-101,6271,6271,5831,58362,7001,583
2008-01-091,5861,6281,5821,62746,4001,627
2008-01-081,6081,6221,5961,60470,0001,604
2008-01-071,6501,6831,6201,63876,5001,638
2008-01-041,7001,7001,5861,64753,4001,647

分割・併合履歴 : なし