6676 (株)メルコホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,035	2,097	2,035	2,081	19,600	2,081
2011-12-29	2,006	2,065	2,005	2,055	21,900	2,055
2011-12-28	2,040	2,060	2,040	2,049	13,800	2,049
2011-12-27	2,025	2,059	2,015	2,054	27,900	2,054
2011-12-26	2,095	2,108	2,070	2,075	32,000	2,075
2011-12-22	2,105	2,108	2,079	2,106	29,300	2,106
2011-12-21	2,110	2,133	2,091	2,105	44,300	2,105
2011-12-20	2,140	2,140	2,098	2,111	45,200	2,111
2011-12-19	2,070	2,070	2,031	2,067	27,000	2,067
2011-12-16	2,123	2,133	2,071	2,082	45,800	2,082
2011-12-15	2,158	2,158	2,111	2,119	62,100	2,119
2011-12-14	2,166	2,190	2,142	2,148	72,200	2,148
2011-12-13	2,130	2,170	2,107	2,165	33,300	2,165
2011-12-12	2,150	2,190	2,143	2,145	49,100	2,145
2011-12-09	2,150	2,163	2,141	2,155	68,400	2,155
2011-12-08	2,150	2,176	2,101	2,150	62,200	2,150
2011-12-07	2,072	2,146	2,068	2,146	78,900	2,146
2011-12-06	2,087	2,108	2,034	2,046	49,500	2,046
2011-12-05	2,075	2,092	2,064	2,086	34,900	2,086
2011-12-02	2,030	2,063	2,025	2,056	30,800	2,056
2011-12-01	2,076	2,113	2,033	2,035	43,800	2,035
2011-11-30	2,069	2,099	2,020	2,043	109,800	2,043
2011-11-29	2,041	2,066	2,039	2,056	78,900	2,056
2011-11-28	2,007	2,032	1,951	1,993	67,600	1,993
2011-11-25	1,947	2,007	1,947	1,975	69,600	1,975
2011-11-24	1,935	2,000	1,935	1,978	52,500	1,978
2011-11-22	1,936	2,009	1,935	2,004	98,900	2,004
2011-11-21	1,993	1,993	1,940	1,949	73,900	1,949
2011-11-18	2,015	2,042	1,996	2,000	82,400	2,000
2011-11-17	2,015	2,085	2,001	2,055	119,400	2,055
2011-11-16	2,052	2,052	1,969	1,983	149,200	1,983
2011-11-15	2,051	2,095	2,051	2,067	59,000	2,067
2011-11-14	2,050	2,090	2,043	2,082	130,700	2,082
2011-11-11	2,101	2,107	2,030	2,035	105,300	2,035
2011-11-10	2,198	2,203	2,112	2,124	92,000	2,124
2011-11-09	2,212	2,248	2,187	2,248	105,800	2,248
2011-11-08	2,185	2,229	2,181	2,198	107,900	2,198
2011-11-07	2,172	2,190	2,147	2,170	89,000	2,170
2011-11-04	2,195	2,231	2,160	2,216	112,100	2,216
2011-11-02	2,180	2,202	2,126	2,158	126,900	2,158
2011-11-01	2,210	2,259	2,195	2,214	137,500	2,214
2011-10-31	2,204	2,261	2,196	2,202	90,200	2,202
2011-10-28	2,206	2,241	2,188	2,218	149,800	2,218
2011-10-27	2,158	2,207	2,158	2,190	73,200	2,190
2011-10-26	2,072	2,213	2,072	2,188	220,800	2,188
2011-10-25	2,156	2,158	2,092	2,103	214,300	2,103
2011-10-24	2,238	2,244	2,152	2,159	213,400	2,159
2011-10-21	2,175	2,236	2,160	2,190	208,500	2,190
2011-10-20	2,300	2,301	2,115	2,147	283,900	2,147
2011-10-19	2,290	2,314	2,279	2,308	67,400	2,308
2011-10-18	2,222	2,273	2,221	2,261	81,700	2,261
2011-10-17	2,218	2,275	2,218	2,261	113,600	2,261
2011-10-14	2,274	2,307	2,219	2,229	167,000	2,229
2011-10-13	2,354	2,362	2,256	2,274	268,900	2,274
2011-10-12	2,390	2,400	2,332	2,351	242,300	2,351
2011-10-11	2,427	2,499	2,427	2,456	129,600	2,456
2011-10-07	2,458	2,490	2,419	2,426	137,400	2,426
2011-10-06	2,399	2,461	2,398	2,453	116,700	2,453
2011-10-05	2,458	2,462	2,355	2,373	155,200	2,373
2011-10-04	2,369	2,484	2,353	2,484	103,300	2,484
2011-10-03	2,391	2,423	2,334	2,419	125,500	2,419
2011-09-30	2,400	2,432	2,344	2,431	235,200	2,431
2011-09-29	2,338	2,500	2,323	2,496	218,400	2,496
2011-09-28	2,299	2,380	2,285	2,354	183,900	2,354
2011-09-27	2,245	2,322	2,214	2,315	161,400	2,315
2011-09-26	2,235	2,235	2,155	2,175	74,800	2,175
2011-09-22	2,163	2,226	2,163	2,214	120,400	2,214
2011-09-21	2,259	2,270	2,175	2,178	104,000	2,178
2011-09-20	2,225	2,250	2,203	2,244	89,200	2,244
2011-09-16	2,195	2,225	2,173	2,225	123,200	2,225
2011-09-15	2,151	2,194	2,151	2,173	66,800	2,173
2011-09-14	2,143	2,189	2,131	2,142	119,100	2,142
2011-09-13	2,114	2,151	2,086	2,131	46,700	2,131
2011-09-12	2,103	2,144	2,082	2,099	64,300	2,099
2011-09-09	2,200	2,218	2,133	2,168	163,400	2,168
2011-09-08	2,190	2,199	2,153	2,192	79,500	2,192
2011-09-07	2,143	2,185	2,092	2,182	158,700	2,182
2011-09-06	2,180	2,197	2,128	2,153	176,800	2,153
2011-09-05	2,090	2,155	2,089	2,153	138,600	2,153
2011-09-02	2,117	2,141	2,052	2,076	113,300	2,076
2011-09-01	2,116	2,161	2,075	2,161	174,000	2,161
2011-08-31	2,091	2,110	2,066	2,094	58,600	2,094
2011-08-30	2,049	2,089	2,049	2,070	53,000	2,070
2011-08-29	2,034	2,096	2,030	2,049	95,100	2,049
2011-08-26	1,958	2,002	1,958	1,994	85,400	1,994
2011-08-25	1,896	1,966	1,886	1,941	76,400	1,941
2011-08-24	1,938	1,945	1,860	1,874	114,500	1,874
2011-08-23	1,905	1,925	1,887	1,907	89,900	1,907
2011-08-22	1,941	1,960	1,896	1,904	85,800	1,904
2011-08-19	1,998	2,009	1,957	1,972	147,500	1,972
2011-08-18	2,092	2,093	2,037	2,045	114,800	2,045
2011-08-17	2,086	2,118	2,083	2,112	48,200	2,112
2011-08-16	2,100	2,119	2,093	2,111	67,300	2,111
2011-08-15	2,100	2,127	2,058	2,079	70,900	2,079
2011-08-12	2,061	2,098	2,061	2,082	96,100	2,082
2011-08-11	2,010	2,060	1,996	2,048	107,700	2,048
2011-08-10	2,076	2,094	2,031	2,054	83,700	2,054
2011-08-09	2,008	2,035	1,962	2,027	162,400	2,027
2011-08-08	2,110	2,141	2,070	2,078	169,600	2,078
2011-08-05	2,074	2,137	2,074	2,129	119,600	2,129
2011-08-04	2,191	2,229	2,176	2,195	127,000	2,195
2011-08-03	2,160	2,163	2,142	2,147	83,800	2,147
2011-08-02	2,215	2,228	2,173	2,188	103,500	2,188
2011-08-01	2,229	2,283	2,212	2,246	83,700	2,246
2011-07-29	2,275	2,288	2,221	2,221	101,500	2,221
2011-07-28	2,295	2,318	2,268	2,281	130,000	2,281
2011-07-27	2,292	2,305	2,266	2,286	230,100	2,286
2011-07-26	2,290	2,320	2,270	2,289	297,000	2,289
2011-07-25	2,205	2,215	2,185	2,196	123,600	2,196
2011-07-22	2,145	2,172	2,132	2,158	103,700	2,158
2011-07-21	2,147	2,160	2,118	2,126	91,700	2,126
2011-07-20	2,151	2,175	2,145	2,164	92,900	2,164
2011-07-19	2,150	2,167	2,120	2,144	118,700	2,144
2011-07-15	2,133	2,189	2,133	2,174	113,200	2,174
2011-07-14	2,162	2,164	2,138	2,144	69,600	2,144
2011-07-13	2,101	2,183	2,100	2,175	160,300	2,175
2011-07-12	2,131	2,148	2,103	2,135	166,300	2,135
2011-07-11	2,152	2,171	2,140	2,152	119,400	2,152
2011-07-08	2,197	2,215	2,150	2,163	125,100	2,163
2011-07-07	2,180	2,215	2,180	2,193	269,300	2,193
2011-07-06	2,160	2,179	2,144	2,178	187,000	2,178
2011-07-05	2,124	2,152	2,117	2,139	260,600	2,139
2011-07-04	2,140	2,211	2,132	2,166	310,200	2,166
2011-07-01	2,055	2,085	2,048	2,076	173,800	2,076
2011-06-30	2,028	2,108	2,028	2,054	408,000	2,054
2011-06-29	1,910	2,031	1,909	2,028	403,800	2,028
2011-06-28	1,901	1,915	1,885	1,891	137,000	1,891
2011-06-27	1,910	1,928	1,898	1,898	86,100	1,898
2011-06-24	1,911	1,922	1,901	1,912	155,300	1,912
2011-06-23	1,962	1,962	1,913	1,918	112,400	1,918
2011-06-22	1,934	1,973	1,926	1,954	151,000	1,954
2011-06-21	1,946	1,963	1,902	1,923	127,600	1,923
2011-06-20	1,923	1,978	1,900	1,947	108,600	1,947
2011-06-17	1,977	1,979	1,898	1,923	211,400	1,923
2011-06-16	1,971	1,986	1,957	1,977	185,700	1,977
2011-06-15	2,012	2,043	1,968	1,968	287,300	1,968
2011-06-14	2,010	2,048	2,005	2,026	158,900	2,026
2011-06-13	2,005	2,053	2,005	2,020	175,600	2,020
2011-06-10	2,011	2,045	1,990	2,004	263,400	2,004
2011-06-09	2,065	2,069	1,988	2,012	228,900	2,012
2011-06-08	2,108	2,115	2,060	2,068	248,500	2,068
2011-06-07	2,090	2,137	2,082	2,133	147,300	2,133
2011-06-06	2,101	2,115	2,087	2,099	94,500	2,099
2011-06-03	2,167	2,167	2,111	2,118	150,700	2,118
2011-06-02	2,130	2,170	2,125	2,160	157,700	2,160
2011-06-01	2,128	2,182	2,128	2,180	135,200	2,180
2011-05-31	2,132	2,156	2,121	2,139	204,700	2,139
2011-05-30	2,180	2,198	2,127	2,169	230,700	2,169
2011-05-27	2,131	2,223	2,127	2,184	552,700	2,184
2011-05-26	2,044	2,133	2,040	2,116	1,047,900	2,116
2011-05-25	2,320	2,347	2,285	2,294	97,100	2,294
2011-05-24	2,335	2,360	2,274	2,289	235,800	2,289
2011-05-23	2,347	2,360	2,312	2,334	179,900	2,334
2011-05-20	2,372	2,398	2,347	2,354	160,900	2,354
2011-05-19	2,420	2,450	2,372	2,382	139,000	2,382
2011-05-18	2,395	2,434	2,375	2,430	121,100	2,430
2011-05-17	2,390	2,433	2,386	2,395	95,600	2,395
2011-05-16	2,390	2,434	2,377	2,379	142,200	2,379
2011-05-13	2,502	2,518	2,412	2,427	156,800	2,427
2011-05-12	2,528	2,567	2,505	2,507	133,700	2,507
2011-05-11	2,542	2,557	2,528	2,531	123,400	2,531
2011-05-10	2,551	2,575	2,517	2,528	125,000	2,528
2011-05-09	2,589	2,592	2,550	2,564	66,600	2,564
2011-05-06	2,600	2,601	2,546	2,574	113,600	2,574
2011-05-02	2,580	2,639	2,578	2,620	115,800	2,620
2011-04-28	2,562	2,602	2,550	2,581	161,300	2,581
2011-04-27	2,539	2,598	2,528	2,577	292,200	2,577
2011-04-26	2,350	2,582	2,323	2,571	656,800	2,571
2011-04-25	2,424	2,438	2,363	2,370	214,800	2,370
2011-04-22	2,466	2,466	2,415	2,449	115,700	2,449
2011-04-21	2,482	2,482	2,446	2,451	76,700	2,451
2011-04-20	2,465	2,477	2,451	2,455	95,500	2,455
2011-04-19	2,414	2,442	2,410	2,424	59,800	2,424
2011-04-18	2,455	2,470	2,423	2,433	89,000	2,433
2011-04-15	2,467	2,497	2,444	2,455	112,500	2,455
2011-04-14	2,429	2,492	2,405	2,466	220,300	2,466
2011-04-13	2,359	2,441	2,324	2,423	169,500	2,423
2011-04-12	2,360	2,388	2,341	2,357	186,200	2,357
2011-04-11	2,398	2,399	2,350	2,375	94,400	2,375
2011-04-08	2,273	2,393	2,271	2,383	167,800	2,383
2011-04-07	2,280	2,330	2,271	2,300	197,100	2,300
2011-04-06	2,390	2,390	2,289	2,297	250,200	2,297
2011-04-05	2,436	2,438	2,360	2,422	191,200	2,422
2011-04-04	2,500	2,517	2,420	2,435	331,800	2,435
2011-04-01	2,638	2,640	2,496	2,535	570,900	2,535
2011-03-31	2,725	2,781	2,650	2,688	110,700	2,688
2011-03-30	2,634	2,717	2,622	2,711	86,600	2,711
2011-03-29	2,549	2,653	2,525	2,650	162,800	2,650
2011-03-28	2,648	2,648	2,551	2,596	121,500	2,596
2011-03-25	2,687	2,687	2,610	2,651	121,700	2,651
2011-03-24	2,604	2,685	2,582	2,638	185,100	2,638
2011-03-23	2,601	2,615	2,502	2,568	154,500	2,568
2011-03-22	2,500	2,604	2,472	2,595	203,500	2,595
2011-03-18	2,280	2,421	2,280	2,397	137,600	2,397
2011-03-17	2,190	2,333	2,180	2,276	241,800	2,276
2011-03-16	2,084	2,355	2,084	2,324	238,600	2,324
2011-03-15	2,500	2,549	2,050	2,053	250,900	2,053
2011-03-14	2,511	2,694	2,500	2,550	184,100	2,550
2011-03-11	2,891	2,955	2,882	2,911	150,300	2,911
2011-03-10	3,000	3,010	2,903	2,920	138,400	2,920
2011-03-09	2,998	3,045	2,996	3,005	48,200	3,005
2011-03-08	3,060	3,085	3,000	3,010	85,900	3,010
2011-03-07	3,070	3,095	3,030	3,090	112,200	3,090
2011-03-04	3,110	3,110	3,005	3,055	128,000	3,055
2011-03-03	3,060	3,070	3,030	3,045	99,100	3,045
2011-03-02	3,090	3,105	3,060	3,065	90,100	3,065
2011-03-01	3,155	3,155	3,100	3,135	79,700	3,135
2011-02-28	3,110	3,140	3,065	3,125	89,600	3,125
2011-02-25	3,095	3,115	3,060	3,110	77,300	3,110
2011-02-24	3,150	3,150	3,080	3,085	85,200	3,085
2011-02-23	3,230	3,280	3,165	3,180	194,700	3,180
2011-02-22	3,270	3,330	3,245	3,300	244,100	3,300
2011-02-21	3,240	3,280	3,215	3,270	101,000	3,270
2011-02-18	3,240	3,280	3,230	3,250	78,700	3,250
2011-02-17	3,250	3,290	3,230	3,270	140,100	3,270
2011-02-16	3,250	3,255	3,185	3,225	108,000	3,225
2011-02-15	3,160	3,275	3,150	3,245	248,800	3,245
2011-02-14	3,085	3,120	3,060	3,120	91,900	3,120
2011-02-10	3,110	3,110	3,045	3,070	90,000	3,070
2011-02-09	3,015	3,165	3,015	3,110	195,800	3,110
2011-02-08	3,120	3,140	3,040	3,055	168,900	3,055
2011-02-07	3,160	3,165	3,135	3,145	108,400	3,145
2011-02-04	3,145	3,195	3,145	3,175	144,100	3,175
2011-02-03	3,140	3,170	3,135	3,155	75,100	3,155
2011-02-02	3,170	3,195	3,165	3,170	112,800	3,170
2011-02-01	3,110	3,175	3,110	3,160	146,800	3,160
2011-01-31	3,110	3,130	3,075	3,115	162,700	3,115
2011-01-28	3,150	3,190	3,115	3,145	237,900	3,145
2011-01-27	3,070	3,145	3,070	3,130	261,800	3,130
2011-01-26	2,985	3,140	2,985	3,110	381,600	3,110
2011-01-25	2,910	3,020	2,850	2,994	638,700	2,994
2011-01-24	2,741	2,848	2,733	2,847	315,300	2,847
2011-01-21	2,780	2,780	2,718	2,741	242,500	2,741
2011-01-20	2,783	2,792	2,757	2,758	133,500	2,758
2011-01-19	2,799	2,809	2,770	2,783	122,400	2,783
2011-01-18	2,805	2,813	2,775	2,797	150,600	2,797
2011-01-17	2,850	2,873	2,818	2,818	117,900	2,818
2011-01-14	2,845	2,860	2,817	2,819	123,400	2,819
2011-01-13	2,870	2,897	2,835	2,857	210,600	2,857
2011-01-12	2,979	2,979	2,882	2,889	123,200	2,889
2011-01-11	2,924	2,970	2,909	2,945	112,800	2,945
2011-01-07	2,868	2,965	2,860	2,924	127,800	2,924
2011-01-06	2,847	2,870	2,835	2,863	87,700	2,863
2011-01-05	2,811	2,842	2,794	2,816	148,300	2,816
2011-01-04	2,866	2,878	2,827	2,848	91,000	2,848

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 [2011年度]

6676 (株)メルコホールディングスの時系列データ [2011年度]