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
2010-12-302,8652,8702,8102,84181,8002,841
2010-12-292,8112,8632,8082,85851,4002,858
2010-12-282,8332,8592,8242,83042,4002,830
2010-12-272,7902,8262,7872,82347,8002,823
2010-12-242,7992,8112,7712,78261,8002,782
2010-12-222,8362,8492,7872,79869,7002,798
2010-12-212,8472,8472,8112,82179,5002,821
2010-12-202,8662,8662,8072,82261,2002,822
2010-12-172,8842,8842,8392,85196,7002,851
2010-12-162,8912,9042,8612,865125,7002,865
2010-12-152,9562,9622,8762,908113,2002,908
2010-12-142,9502,9792,9302,942112,6002,942
2010-12-132,8622,9402,8552,936131,9002,936
2010-12-102,9352,9352,8652,880114,6002,880
2010-12-092,8962,9432,8942,907126,7002,907
2010-12-082,8602,9072,8602,905105,0002,905
2010-12-072,8522,8632,7892,850108,6002,850
2010-12-062,8042,8542,8002,85283,1002,852
2010-12-032,8052,8332,7802,817115,4002,817
2010-12-022,7992,8142,7672,775115,9002,775
2010-12-012,7932,7962,7522,79286,4002,792
2010-11-302,7632,7962,7502,781191,0002,781
2010-11-292,7442,7732,6872,726118,1002,726
2010-11-262,7272,7962,7132,745169,1002,745
2010-11-252,6952,7382,6792,729100,0002,729
2010-11-242,6122,7122,6092,686116,5002,686
2010-11-222,6522,6902,6402,668127,8002,668
2010-11-192,7212,7282,6442,655114,4002,655
2010-11-182,6502,6972,6482,68475,6002,684
2010-11-172,6102,6792,6102,67778,4002,677
2010-11-162,6402,6952,6362,659129,9002,659
2010-11-152,6732,6932,6372,670116,9002,670
2010-11-122,7192,7362,6812,69266,7002,692
2010-11-112,7602,7662,7172,74669,6002,746
2010-11-102,7412,7812,6962,746114,2002,746
2010-11-092,7092,7292,6722,696106,7002,696
2010-11-082,6562,7202,6552,698115,4002,698
2010-11-052,5802,6502,5802,606192,7002,606
2010-11-042,5892,6172,5342,538166,5002,538
2010-11-022,6242,6282,5502,569144,5002,569
2010-11-012,5852,6572,5842,617112,0002,617
2010-10-292,6692,6962,6132,614130,1002,614
2010-10-282,7252,7332,6572,667209,4002,667
2010-10-272,7902,7902,7272,756135,4002,756
2010-10-262,7942,8022,7292,763323,3002,763
2010-10-252,7902,8212,6302,638118,8002,638
2010-10-222,7462,8142,7462,79245,6002,792
2010-10-212,8032,8032,7332,76865,6002,768
2010-10-202,7602,7872,7392,77861,7002,778
2010-10-192,8252,8702,7752,80298,4002,802
2010-10-182,8302,8652,7792,81493,9002,814
2010-10-152,7842,8302,7612,78093,8002,780
2010-10-142,7042,8302,7042,811216,6002,811
2010-10-132,8722,9102,6752,687333,2002,687
2010-10-122,9502,9952,8612,888107,9002,888
2010-10-082,9332,9702,9292,94664,8002,946
2010-10-073,0003,0352,9682,97395,4002,973
2010-10-062,9153,0002,9152,999135,4002,999
2010-10-052,9002,9302,8752,901102,1002,901
2010-10-042,9422,9482,8862,926108,3002,926
2010-10-012,8742,9342,8522,920172,9002,920
2010-09-302,8682,8682,8062,81262,6002,812
2010-09-292,8012,8422,7982,832104,2002,832
2010-09-282,7472,7882,7332,76185,0002,761
2010-09-272,7602,8282,7602,804105,5002,804
2010-09-242,7442,7972,7412,759103,6002,759
2010-09-222,8402,8432,7922,79494,2002,794
2010-09-212,9402,9402,8752,87591,5002,875
2010-09-172,8992,9062,8652,89657,3002,896
2010-09-162,8262,9162,8262,870124,3002,870
2010-09-152,8782,9742,8152,823269,8002,823
2010-09-142,9403,0102,9202,966147,1002,966
2010-09-132,8902,9782,8682,961184,8002,961
2010-09-102,8502,8982,8502,888162,1002,888
2010-09-092,8202,8492,7632,846109,9002,846
2010-09-082,7202,8112,7202,796152,7002,796
2010-09-072,7722,8432,7712,811118,4002,811
2010-09-062,7702,8202,7262,812158,8002,812
2010-09-032,6102,7302,6022,729218,2002,729
2010-09-022,5592,6192,5292,571112,7002,571
2010-09-012,5032,5222,4242,484192,5002,484
2010-08-312,6152,6402,5182,532118,9002,532
2010-08-302,6422,6702,6142,665119,5002,665
2010-08-272,4652,5772,4152,56289,7002,562
2010-08-262,4692,4802,4302,46457,0002,464
2010-08-252,3512,4872,3512,453121,2002,453
2010-08-242,4852,5052,4302,43977,7002,439
2010-08-232,5542,5592,5152,53076,4002,530
2010-08-202,6392,6632,5572,582120,3002,582
2010-08-192,6112,6922,6062,65295,6002,652
2010-08-182,6242,6362,5902,61481,7002,614
2010-08-172,5942,6152,5742,59647,0002,596
2010-08-162,6392,6482,5802,59579,8002,595
2010-08-132,6222,7032,5922,68992,8002,689
2010-08-122,5712,6512,5552,62394,6002,623
2010-08-112,7052,7242,6422,651112,2002,651
2010-08-102,7702,8282,7322,755150,7002,755
2010-08-092,7302,7882,7202,73274,1002,732
2010-08-062,7402,8172,7242,793129,5002,793
2010-08-052,7972,8102,7282,762113,4002,762
2010-08-042,8282,8282,7322,746115,4002,746
2010-08-032,9012,9082,7952,827112,1002,827
2010-08-022,9002,9942,8152,847170,8002,847
2010-07-302,9592,9692,8832,941125,0002,941
2010-07-293,0003,0202,9502,963186,8002,963
2010-07-283,0203,0452,9723,010246,0003,010
2010-07-273,0103,0852,9562,975356,5002,975
2010-07-262,8012,8992,8012,896174,8002,896
2010-07-232,7552,7952,7372,762127,6002,762
2010-07-222,7102,7962,7022,720189,3002,720
2010-07-212,8082,8182,6362,695209,6002,695
2010-07-202,8562,9132,8022,815210,4002,815
2010-07-162,9902,9932,8752,906160,9002,906
2010-07-153,1053,1152,9903,04092,0003,040
2010-07-143,0153,1253,0153,100110,9003,100
2010-07-132,9923,0352,9392,96190,3002,961
2010-07-123,0303,1003,0003,02061,7003,020
2010-07-093,1003,1403,0753,08074,8003,080
2010-07-083,1503,1853,0053,100150,4003,100
2010-07-073,1603,2403,0653,080181,8003,080
2010-07-063,1003,2003,0703,175142,5003,175
2010-07-052,9903,1452,9903,130167,3003,130
2010-07-022,8772,9802,8682,979135,2002,979
2010-07-012,8502,9052,8382,882113,7002,882
2010-06-302,8892,8892,7972,820175,7002,820
2010-06-292,9853,0552,9162,919192,5002,919
2010-06-283,0503,0552,9923,005126,1003,005
2010-06-253,1003,1003,0403,08099,5003,080
2010-06-243,0503,1603,0253,110144,0003,110
2010-06-233,1553,1703,0403,055238,4003,055
2010-06-223,0503,2153,0353,200338,8003,200
2010-06-212,9303,0452,9203,035228,2003,035
2010-06-182,7812,8932,7212,883189,5002,883
2010-06-172,8552,8552,7602,76696,6002,766
2010-06-162,8402,8652,8052,85590,1002,855
2010-06-152,7792,8482,7612,822135,3002,822
2010-06-142,6902,7912,6702,780158,6002,780
2010-06-112,7112,7152,6332,658104,9002,658
2010-06-102,6282,6722,5812,66195,5002,661
2010-06-092,6482,6552,5502,590113,0002,590
2010-06-082,5002,6852,5002,678281,2002,678
2010-06-072,5002,5092,4582,46263,7002,462
2010-06-042,5372,5482,5222,54861,4002,548
2010-06-032,4652,5502,4582,53782,7002,537
2010-06-022,4102,4972,3972,41582,4002,415
2010-06-012,4792,4792,4242,45646,0002,456
2010-05-312,4502,4842,4392,473110,9002,473
2010-05-282,4612,5122,4162,455107,9002,455
2010-05-272,3452,4472,3272,44077,9002,440
2010-05-262,4102,4332,2932,373134,5002,373
2010-05-252,4952,4952,4002,40770,0002,407
2010-05-242,4812,5602,4762,49581,3002,495
2010-05-212,5952,6322,5012,513183,8002,513
2010-05-202,5902,6492,5532,590137,6002,590
2010-05-192,5002,6002,4562,592123,9002,592
2010-05-182,5972,6292,5422,56278,3002,562
2010-05-172,6912,6912,5002,564181,5002,564
2010-05-142,7092,7312,6702,71168,2002,711
2010-05-132,7412,7412,6402,714136,5002,714
2010-05-122,6942,7462,6602,691190,1002,691
2010-05-112,7722,7902,6112,666226,3002,666
2010-05-102,6582,7312,6432,722160,1002,722
2010-05-072,6622,6882,6062,657217,2002,657
2010-05-062,6272,7862,5902,731451,8002,731
2010-04-302,6312,6572,5842,628167,9002,628
2010-04-282,5562,6582,5562,622179,2002,622
2010-04-272,5252,6302,5252,602326,5002,602
2010-04-262,4152,5732,4002,545564,7002,545
2010-04-232,3052,3652,2952,365282,5002,365
2010-04-222,2622,2682,2332,267112,8002,267
2010-04-212,2202,2602,2022,258115,2002,258
2010-04-202,2052,2222,1902,211131,5002,211
2010-04-192,2092,2092,1502,205182,5002,205
2010-04-162,2002,2592,2002,224146,8002,224
2010-04-152,1672,2212,1672,211125,3002,211
2010-04-142,1502,1552,1172,14998,9002,149
2010-04-132,1892,1892,1352,15191,4002,151
2010-04-122,2042,2092,1782,190110,6002,190
2010-04-092,1202,2082,1152,204161,3002,204
2010-04-082,1522,1522,1152,12588,2002,125
2010-04-072,1892,2002,1532,157136,3002,157
2010-04-062,2202,2232,1502,202132,4002,202
2010-04-052,1722,2192,1702,203176,1002,203
2010-04-022,1802,1942,1322,166253,1002,166
2010-04-012,0992,1832,0892,174210,2002,174
2010-03-312,1002,1012,0482,072121,0002,072
2010-03-302,0002,0731,9932,070148,2002,070
2010-03-291,9902,0091,9811,985116,8001,985
2010-03-262,0152,0171,9822,010162,7002,010
2010-03-252,0332,0492,0162,020129,4002,020
2010-03-242,0302,0512,0252,05090,5002,050
2010-03-232,0402,0492,0082,013107,1002,013
2010-03-192,0522,0672,0372,05594,6002,055
2010-03-182,0202,0632,0092,040147,4002,040
2010-03-172,0712,0802,0212,025137,0002,025
2010-03-162,1002,1002,0552,055119,5002,055
2010-03-152,0922,1302,0882,113136,7002,113
2010-03-122,1012,1102,0532,076147,9002,076
2010-03-112,1302,1672,1072,12964,2002,129
2010-03-102,1252,1492,1192,13162,5002,131
2010-03-092,1012,1562,0982,117103,0002,117
2010-03-082,1052,1152,0812,10097,0002,100
2010-03-052,0912,1182,0902,096110,1002,096
2010-03-042,1602,1612,0752,085199,2002,085
2010-03-032,2432,2432,1702,181134,4002,181
2010-03-022,2502,2612,1552,238216,6002,238
2010-03-012,2832,3072,2582,26198,1002,261
2010-02-262,3112,3422,2892,300116,2002,300
2010-02-252,3202,3742,3092,319135,3002,319
2010-02-242,3392,3392,3052,31065,6002,310
2010-02-232,3852,3892,3342,35071,8002,350
2010-02-222,3302,3992,3272,381141,3002,381
2010-02-192,3442,3442,3032,30871,2002,308
2010-02-182,3062,3332,2812,326129,3002,326
2010-02-172,2802,3142,2762,31187,6002,311
2010-02-162,2882,2942,2702,27746,3002,277
2010-02-152,3012,3332,2912,29192,0002,291
2010-02-122,2802,3192,2732,309108,4002,309
2010-02-102,2482,2962,2302,280111,6002,280
2010-02-092,2052,2272,2052,21964,2002,219
2010-02-082,2302,2502,2212,22871,4002,228
2010-02-052,2072,2982,2062,250126,5002,250
2010-02-042,3152,3322,2502,260190,5002,260
2010-02-032,2422,3472,2362,312174,4002,312
2010-02-022,2552,2702,2322,247135,1002,247
2010-02-012,2352,2892,2332,273149,0002,273
2010-01-292,2312,3352,2212,277259,6002,277
2010-01-282,2202,2572,2102,254228,1002,254
2010-01-272,1352,2512,1302,230486,4002,230
2010-01-262,2092,2452,1502,185677,1002,185
2010-01-251,8501,8741,8271,85471,5001,854
2010-01-221,8651,8971,8551,86774,6001,867
2010-01-211,8291,9101,8011,897116,5001,897
2010-01-201,8051,8561,7831,846140,6001,846
2010-01-191,7581,8351,7581,798113,5001,798
2010-01-181,6651,7581,6571,750119,6001,750
2010-01-151,6801,6851,6621,67067,1001,670
2010-01-141,6681,6801,6651,67737,1001,677
2010-01-131,6711,6801,6631,66850,6001,668
2010-01-121,6701,6901,6601,67332,0001,673
2010-01-081,6701,6961,6661,67544,4001,675
2010-01-071,6891,6931,6611,67730,3001,677
2010-01-061,6641,6971,6601,68950,7001,689
2010-01-051,6781,6981,6641,67446,8001,674
2010-01-041,6741,6861,6621,67831,6001,678

分割・併合履歴 : なし