6676 (株)メルコホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,865	2,870	2,810	2,841	81,800	2,841
2010-12-29	2,811	2,863	2,808	2,858	51,400	2,858
2010-12-28	2,833	2,859	2,824	2,830	42,400	2,830
2010-12-27	2,790	2,826	2,787	2,823	47,800	2,823
2010-12-24	2,799	2,811	2,771	2,782	61,800	2,782
2010-12-22	2,836	2,849	2,787	2,798	69,700	2,798
2010-12-21	2,847	2,847	2,811	2,821	79,500	2,821
2010-12-20	2,866	2,866	2,807	2,822	61,200	2,822
2010-12-17	2,884	2,884	2,839	2,851	96,700	2,851
2010-12-16	2,891	2,904	2,861	2,865	125,700	2,865
2010-12-15	2,956	2,962	2,876	2,908	113,200	2,908
2010-12-14	2,950	2,979	2,930	2,942	112,600	2,942
2010-12-13	2,862	2,940	2,855	2,936	131,900	2,936
2010-12-10	2,935	2,935	2,865	2,880	114,600	2,880
2010-12-09	2,896	2,943	2,894	2,907	126,700	2,907
2010-12-08	2,860	2,907	2,860	2,905	105,000	2,905
2010-12-07	2,852	2,863	2,789	2,850	108,600	2,850
2010-12-06	2,804	2,854	2,800	2,852	83,100	2,852
2010-12-03	2,805	2,833	2,780	2,817	115,400	2,817
2010-12-02	2,799	2,814	2,767	2,775	115,900	2,775
2010-12-01	2,793	2,796	2,752	2,792	86,400	2,792
2010-11-30	2,763	2,796	2,750	2,781	191,000	2,781
2010-11-29	2,744	2,773	2,687	2,726	118,100	2,726
2010-11-26	2,727	2,796	2,713	2,745	169,100	2,745
2010-11-25	2,695	2,738	2,679	2,729	100,000	2,729
2010-11-24	2,612	2,712	2,609	2,686	116,500	2,686
2010-11-22	2,652	2,690	2,640	2,668	127,800	2,668
2010-11-19	2,721	2,728	2,644	2,655	114,400	2,655
2010-11-18	2,650	2,697	2,648	2,684	75,600	2,684
2010-11-17	2,610	2,679	2,610	2,677	78,400	2,677
2010-11-16	2,640	2,695	2,636	2,659	129,900	2,659
2010-11-15	2,673	2,693	2,637	2,670	116,900	2,670
2010-11-12	2,719	2,736	2,681	2,692	66,700	2,692
2010-11-11	2,760	2,766	2,717	2,746	69,600	2,746
2010-11-10	2,741	2,781	2,696	2,746	114,200	2,746
2010-11-09	2,709	2,729	2,672	2,696	106,700	2,696
2010-11-08	2,656	2,720	2,655	2,698	115,400	2,698
2010-11-05	2,580	2,650	2,580	2,606	192,700	2,606
2010-11-04	2,589	2,617	2,534	2,538	166,500	2,538
2010-11-02	2,624	2,628	2,550	2,569	144,500	2,569
2010-11-01	2,585	2,657	2,584	2,617	112,000	2,617
2010-10-29	2,669	2,696	2,613	2,614	130,100	2,614
2010-10-28	2,725	2,733	2,657	2,667	209,400	2,667
2010-10-27	2,790	2,790	2,727	2,756	135,400	2,756
2010-10-26	2,794	2,802	2,729	2,763	323,300	2,763
2010-10-25	2,790	2,821	2,630	2,638	118,800	2,638
2010-10-22	2,746	2,814	2,746	2,792	45,600	2,792
2010-10-21	2,803	2,803	2,733	2,768	65,600	2,768
2010-10-20	2,760	2,787	2,739	2,778	61,700	2,778
2010-10-19	2,825	2,870	2,775	2,802	98,400	2,802
2010-10-18	2,830	2,865	2,779	2,814	93,900	2,814
2010-10-15	2,784	2,830	2,761	2,780	93,800	2,780
2010-10-14	2,704	2,830	2,704	2,811	216,600	2,811
2010-10-13	2,872	2,910	2,675	2,687	333,200	2,687
2010-10-12	2,950	2,995	2,861	2,888	107,900	2,888
2010-10-08	2,933	2,970	2,929	2,946	64,800	2,946
2010-10-07	3,000	3,035	2,968	2,973	95,400	2,973
2010-10-06	2,915	3,000	2,915	2,999	135,400	2,999
2010-10-05	2,900	2,930	2,875	2,901	102,100	2,901
2010-10-04	2,942	2,948	2,886	2,926	108,300	2,926
2010-10-01	2,874	2,934	2,852	2,920	172,900	2,920
2010-09-30	2,868	2,868	2,806	2,812	62,600	2,812
2010-09-29	2,801	2,842	2,798	2,832	104,200	2,832
2010-09-28	2,747	2,788	2,733	2,761	85,000	2,761
2010-09-27	2,760	2,828	2,760	2,804	105,500	2,804
2010-09-24	2,744	2,797	2,741	2,759	103,600	2,759
2010-09-22	2,840	2,843	2,792	2,794	94,200	2,794
2010-09-21	2,940	2,940	2,875	2,875	91,500	2,875
2010-09-17	2,899	2,906	2,865	2,896	57,300	2,896
2010-09-16	2,826	2,916	2,826	2,870	124,300	2,870
2010-09-15	2,878	2,974	2,815	2,823	269,800	2,823
2010-09-14	2,940	3,010	2,920	2,966	147,100	2,966
2010-09-13	2,890	2,978	2,868	2,961	184,800	2,961
2010-09-10	2,850	2,898	2,850	2,888	162,100	2,888
2010-09-09	2,820	2,849	2,763	2,846	109,900	2,846
2010-09-08	2,720	2,811	2,720	2,796	152,700	2,796
2010-09-07	2,772	2,843	2,771	2,811	118,400	2,811
2010-09-06	2,770	2,820	2,726	2,812	158,800	2,812
2010-09-03	2,610	2,730	2,602	2,729	218,200	2,729
2010-09-02	2,559	2,619	2,529	2,571	112,700	2,571
2010-09-01	2,503	2,522	2,424	2,484	192,500	2,484
2010-08-31	2,615	2,640	2,518	2,532	118,900	2,532
2010-08-30	2,642	2,670	2,614	2,665	119,500	2,665
2010-08-27	2,465	2,577	2,415	2,562	89,700	2,562
2010-08-26	2,469	2,480	2,430	2,464	57,000	2,464
2010-08-25	2,351	2,487	2,351	2,453	121,200	2,453
2010-08-24	2,485	2,505	2,430	2,439	77,700	2,439
2010-08-23	2,554	2,559	2,515	2,530	76,400	2,530
2010-08-20	2,639	2,663	2,557	2,582	120,300	2,582
2010-08-19	2,611	2,692	2,606	2,652	95,600	2,652
2010-08-18	2,624	2,636	2,590	2,614	81,700	2,614
2010-08-17	2,594	2,615	2,574	2,596	47,000	2,596
2010-08-16	2,639	2,648	2,580	2,595	79,800	2,595
2010-08-13	2,622	2,703	2,592	2,689	92,800	2,689
2010-08-12	2,571	2,651	2,555	2,623	94,600	2,623
2010-08-11	2,705	2,724	2,642	2,651	112,200	2,651
2010-08-10	2,770	2,828	2,732	2,755	150,700	2,755
2010-08-09	2,730	2,788	2,720	2,732	74,100	2,732
2010-08-06	2,740	2,817	2,724	2,793	129,500	2,793
2010-08-05	2,797	2,810	2,728	2,762	113,400	2,762
2010-08-04	2,828	2,828	2,732	2,746	115,400	2,746
2010-08-03	2,901	2,908	2,795	2,827	112,100	2,827
2010-08-02	2,900	2,994	2,815	2,847	170,800	2,847
2010-07-30	2,959	2,969	2,883	2,941	125,000	2,941
2010-07-29	3,000	3,020	2,950	2,963	186,800	2,963
2010-07-28	3,020	3,045	2,972	3,010	246,000	3,010
2010-07-27	3,010	3,085	2,956	2,975	356,500	2,975
2010-07-26	2,801	2,899	2,801	2,896	174,800	2,896
2010-07-23	2,755	2,795	2,737	2,762	127,600	2,762
2010-07-22	2,710	2,796	2,702	2,720	189,300	2,720
2010-07-21	2,808	2,818	2,636	2,695	209,600	2,695
2010-07-20	2,856	2,913	2,802	2,815	210,400	2,815
2010-07-16	2,990	2,993	2,875	2,906	160,900	2,906
2010-07-15	3,105	3,115	2,990	3,040	92,000	3,040
2010-07-14	3,015	3,125	3,015	3,100	110,900	3,100
2010-07-13	2,992	3,035	2,939	2,961	90,300	2,961
2010-07-12	3,030	3,100	3,000	3,020	61,700	3,020
2010-07-09	3,100	3,140	3,075	3,080	74,800	3,080
2010-07-08	3,150	3,185	3,005	3,100	150,400	3,100
2010-07-07	3,160	3,240	3,065	3,080	181,800	3,080
2010-07-06	3,100	3,200	3,070	3,175	142,500	3,175
2010-07-05	2,990	3,145	2,990	3,130	167,300	3,130
2010-07-02	2,877	2,980	2,868	2,979	135,200	2,979
2010-07-01	2,850	2,905	2,838	2,882	113,700	2,882
2010-06-30	2,889	2,889	2,797	2,820	175,700	2,820
2010-06-29	2,985	3,055	2,916	2,919	192,500	2,919
2010-06-28	3,050	3,055	2,992	3,005	126,100	3,005
2010-06-25	3,100	3,100	3,040	3,080	99,500	3,080
2010-06-24	3,050	3,160	3,025	3,110	144,000	3,110
2010-06-23	3,155	3,170	3,040	3,055	238,400	3,055
2010-06-22	3,050	3,215	3,035	3,200	338,800	3,200
2010-06-21	2,930	3,045	2,920	3,035	228,200	3,035
2010-06-18	2,781	2,893	2,721	2,883	189,500	2,883
2010-06-17	2,855	2,855	2,760	2,766	96,600	2,766
2010-06-16	2,840	2,865	2,805	2,855	90,100	2,855
2010-06-15	2,779	2,848	2,761	2,822	135,300	2,822
2010-06-14	2,690	2,791	2,670	2,780	158,600	2,780
2010-06-11	2,711	2,715	2,633	2,658	104,900	2,658
2010-06-10	2,628	2,672	2,581	2,661	95,500	2,661
2010-06-09	2,648	2,655	2,550	2,590	113,000	2,590
2010-06-08	2,500	2,685	2,500	2,678	281,200	2,678
2010-06-07	2,500	2,509	2,458	2,462	63,700	2,462
2010-06-04	2,537	2,548	2,522	2,548	61,400	2,548
2010-06-03	2,465	2,550	2,458	2,537	82,700	2,537
2010-06-02	2,410	2,497	2,397	2,415	82,400	2,415
2010-06-01	2,479	2,479	2,424	2,456	46,000	2,456
2010-05-31	2,450	2,484	2,439	2,473	110,900	2,473
2010-05-28	2,461	2,512	2,416	2,455	107,900	2,455
2010-05-27	2,345	2,447	2,327	2,440	77,900	2,440
2010-05-26	2,410	2,433	2,293	2,373	134,500	2,373
2010-05-25	2,495	2,495	2,400	2,407	70,000	2,407
2010-05-24	2,481	2,560	2,476	2,495	81,300	2,495
2010-05-21	2,595	2,632	2,501	2,513	183,800	2,513
2010-05-20	2,590	2,649	2,553	2,590	137,600	2,590
2010-05-19	2,500	2,600	2,456	2,592	123,900	2,592
2010-05-18	2,597	2,629	2,542	2,562	78,300	2,562
2010-05-17	2,691	2,691	2,500	2,564	181,500	2,564
2010-05-14	2,709	2,731	2,670	2,711	68,200	2,711
2010-05-13	2,741	2,741	2,640	2,714	136,500	2,714
2010-05-12	2,694	2,746	2,660	2,691	190,100	2,691
2010-05-11	2,772	2,790	2,611	2,666	226,300	2,666
2010-05-10	2,658	2,731	2,643	2,722	160,100	2,722
2010-05-07	2,662	2,688	2,606	2,657	217,200	2,657
2010-05-06	2,627	2,786	2,590	2,731	451,800	2,731
2010-04-30	2,631	2,657	2,584	2,628	167,900	2,628
2010-04-28	2,556	2,658	2,556	2,622	179,200	2,622
2010-04-27	2,525	2,630	2,525	2,602	326,500	2,602
2010-04-26	2,415	2,573	2,400	2,545	564,700	2,545
2010-04-23	2,305	2,365	2,295	2,365	282,500	2,365
2010-04-22	2,262	2,268	2,233	2,267	112,800	2,267
2010-04-21	2,220	2,260	2,202	2,258	115,200	2,258
2010-04-20	2,205	2,222	2,190	2,211	131,500	2,211
2010-04-19	2,209	2,209	2,150	2,205	182,500	2,205
2010-04-16	2,200	2,259	2,200	2,224	146,800	2,224
2010-04-15	2,167	2,221	2,167	2,211	125,300	2,211
2010-04-14	2,150	2,155	2,117	2,149	98,900	2,149
2010-04-13	2,189	2,189	2,135	2,151	91,400	2,151
2010-04-12	2,204	2,209	2,178	2,190	110,600	2,190
2010-04-09	2,120	2,208	2,115	2,204	161,300	2,204
2010-04-08	2,152	2,152	2,115	2,125	88,200	2,125
2010-04-07	2,189	2,200	2,153	2,157	136,300	2,157
2010-04-06	2,220	2,223	2,150	2,202	132,400	2,202
2010-04-05	2,172	2,219	2,170	2,203	176,100	2,203
2010-04-02	2,180	2,194	2,132	2,166	253,100	2,166
2010-04-01	2,099	2,183	2,089	2,174	210,200	2,174
2010-03-31	2,100	2,101	2,048	2,072	121,000	2,072
2010-03-30	2,000	2,073	1,993	2,070	148,200	2,070
2010-03-29	1,990	2,009	1,981	1,985	116,800	1,985
2010-03-26	2,015	2,017	1,982	2,010	162,700	2,010
2010-03-25	2,033	2,049	2,016	2,020	129,400	2,020
2010-03-24	2,030	2,051	2,025	2,050	90,500	2,050
2010-03-23	2,040	2,049	2,008	2,013	107,100	2,013
2010-03-19	2,052	2,067	2,037	2,055	94,600	2,055
2010-03-18	2,020	2,063	2,009	2,040	147,400	2,040
2010-03-17	2,071	2,080	2,021	2,025	137,000	2,025
2010-03-16	2,100	2,100	2,055	2,055	119,500	2,055
2010-03-15	2,092	2,130	2,088	2,113	136,700	2,113
2010-03-12	2,101	2,110	2,053	2,076	147,900	2,076
2010-03-11	2,130	2,167	2,107	2,129	64,200	2,129
2010-03-10	2,125	2,149	2,119	2,131	62,500	2,131
2010-03-09	2,101	2,156	2,098	2,117	103,000	2,117
2010-03-08	2,105	2,115	2,081	2,100	97,000	2,100
2010-03-05	2,091	2,118	2,090	2,096	110,100	2,096
2010-03-04	2,160	2,161	2,075	2,085	199,200	2,085
2010-03-03	2,243	2,243	2,170	2,181	134,400	2,181
2010-03-02	2,250	2,261	2,155	2,238	216,600	2,238
2010-03-01	2,283	2,307	2,258	2,261	98,100	2,261
2010-02-26	2,311	2,342	2,289	2,300	116,200	2,300
2010-02-25	2,320	2,374	2,309	2,319	135,300	2,319
2010-02-24	2,339	2,339	2,305	2,310	65,600	2,310
2010-02-23	2,385	2,389	2,334	2,350	71,800	2,350
2010-02-22	2,330	2,399	2,327	2,381	141,300	2,381
2010-02-19	2,344	2,344	2,303	2,308	71,200	2,308
2010-02-18	2,306	2,333	2,281	2,326	129,300	2,326
2010-02-17	2,280	2,314	2,276	2,311	87,600	2,311
2010-02-16	2,288	2,294	2,270	2,277	46,300	2,277
2010-02-15	2,301	2,333	2,291	2,291	92,000	2,291
2010-02-12	2,280	2,319	2,273	2,309	108,400	2,309
2010-02-10	2,248	2,296	2,230	2,280	111,600	2,280
2010-02-09	2,205	2,227	2,205	2,219	64,200	2,219
2010-02-08	2,230	2,250	2,221	2,228	71,400	2,228
2010-02-05	2,207	2,298	2,206	2,250	126,500	2,250
2010-02-04	2,315	2,332	2,250	2,260	190,500	2,260
2010-02-03	2,242	2,347	2,236	2,312	174,400	2,312
2010-02-02	2,255	2,270	2,232	2,247	135,100	2,247
2010-02-01	2,235	2,289	2,233	2,273	149,000	2,273
2010-01-29	2,231	2,335	2,221	2,277	259,600	2,277
2010-01-28	2,220	2,257	2,210	2,254	228,100	2,254
2010-01-27	2,135	2,251	2,130	2,230	486,400	2,230
2010-01-26	2,209	2,245	2,150	2,185	677,100	2,185
2010-01-25	1,850	1,874	1,827	1,854	71,500	1,854
2010-01-22	1,865	1,897	1,855	1,867	74,600	1,867
2010-01-21	1,829	1,910	1,801	1,897	116,500	1,897
2010-01-20	1,805	1,856	1,783	1,846	140,600	1,846
2010-01-19	1,758	1,835	1,758	1,798	113,500	1,798
2010-01-18	1,665	1,758	1,657	1,750	119,600	1,750
2010-01-15	1,680	1,685	1,662	1,670	67,100	1,670
2010-01-14	1,668	1,680	1,665	1,677	37,100	1,677
2010-01-13	1,671	1,680	1,663	1,668	50,600	1,668
2010-01-12	1,670	1,690	1,660	1,673	32,000	1,673
2010-01-08	1,670	1,696	1,666	1,675	44,400	1,675
2010-01-07	1,689	1,693	1,661	1,677	30,300	1,677
2010-01-06	1,664	1,697	1,660	1,689	50,700	1,689
2010-01-05	1,678	1,698	1,664	1,674	46,800	1,674
2010-01-04	1,674	1,686	1,662	1,678	31,600	1,678

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

6676 (株)メルコホールディングス の時系列データ [2010年度]

6676 (株)メルコホールディングスの時系列データ [2010年度]