1. HOME >
  2. 株価時系列 >
  3. 6676 >
  4. 2013年

6676 (株)メルコホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3591,3661,3551,35839,0001,358
2013-12-271,3501,3571,3401,35241,1001,352
2013-12-261,3011,3661,3011,351135,1001,351
2013-12-251,3191,3231,2931,29862,6001,298
2013-12-241,3251,3331,3061,31438,8001,314
2013-12-201,3041,3301,2981,330110,9001,330
2013-12-191,2991,3101,2871,30073,7001,300
2013-12-181,2911,3111,2851,29681,4001,296
2013-12-171,3081,3181,2881,30077,1001,300
2013-12-161,3161,3291,3131,31636,7001,316
2013-12-131,3051,3421,3051,32379,5001,323
2013-12-121,3081,3311,3061,32653,7001,326
2013-12-111,3201,3311,3061,31563,2001,315
2013-12-101,3181,3351,3181,32066,3001,320
2013-12-091,3441,3471,3111,31669,3001,316
2013-12-061,3171,3441,3121,33454,3001,334
2013-12-051,3321,3361,3181,32356,1001,323
2013-12-041,3061,3301,3051,32266,8001,322
2013-12-031,3261,3281,3141,32382,3001,323
2013-12-021,2681,3291,2681,326196,0001,326
2013-11-291,2721,2771,2621,26898,9001,268
2013-11-281,2841,2971,2721,27478,6001,274
2013-11-271,2801,2871,2701,27462,8001,274
2013-11-261,2801,2921,2801,28249,8001,282
2013-11-251,2901,2961,2801,28353,1001,283
2013-11-221,2931,2931,2771,28372,8001,283
2013-11-211,2791,2981,2781,29343,5001,293
2013-11-201,2831,2941,2781,28847,6001,288
2013-11-191,2991,3041,2881,28934,8001,289
2013-11-181,3191,3191,2991,30632,3001,306
2013-11-151,3121,3211,3071,31532,1001,315
2013-11-141,2971,3091,2921,30730,6001,307
2013-11-131,2821,2941,2821,28623,5001,286
2013-11-121,2731,2861,2731,28121,6001,281
2013-11-111,2791,2941,2701,27324,9001,273
2013-11-081,2701,2751,2591,26439,0001,264
2013-11-071,2911,2941,2641,27074,0001,270
2013-11-061,2821,3001,2781,29359,7001,293
2013-11-051,3041,3481,2821,28969,8001,289
2013-11-011,3441,3501,2931,30485,8001,304
2013-10-311,3801,3871,3401,344126,5001,344
2013-10-301,3431,4001,3431,400173,7001,400
2013-10-291,3641,3651,3501,35066,9001,350
2013-10-281,3581,3741,3511,36345,9001,363
2013-10-251,3821,3831,3581,35834,6001,358
2013-10-241,3681,3831,3621,38131,8001,381
2013-10-231,3781,3941,3701,37062,7001,370
2013-10-221,3761,4091,3751,38475,8001,384
2013-10-211,3801,4051,3731,38537,0001,385
2013-10-181,3941,3971,3781,38037,8001,380
2013-10-171,4021,4031,3871,40037,1001,400
2013-10-161,3721,4041,3711,38934,6001,389
2013-10-151,3781,3931,3701,37139,0001,371
2013-10-111,3741,3831,3441,38165,5001,381
2013-10-101,3931,3931,3301,360130,0001,360
2013-10-091,3041,4001,3041,398145,4001,398
2013-10-081,3101,3201,3011,30698,5001,306
2013-10-071,3531,3761,3531,37021,5001,370
2013-10-041,3881,3901,3511,35327,7001,353
2013-10-031,3731,3941,3731,38732,3001,387
2013-10-021,3731,3851,3511,36130,8001,361
2013-10-011,3571,3861,3571,37228,1001,372
2013-09-301,3901,3971,3611,37124,1001,371
2013-09-271,3901,4191,3901,40258,2001,402
2013-09-261,3921,4051,3611,40331,1001,403
2013-09-251,3931,4041,3821,39342,9001,393
2013-09-241,4071,4071,3901,39422,7001,394
2013-09-201,3991,4001,3861,39330,3001,393
2013-09-191,3751,3991,3581,39758,4001,397
2013-09-181,3601,3801,3561,35823,6001,358
2013-09-171,3531,3951,3391,35663,7001,356
2013-09-131,3411,3581,3271,35667,7001,356
2013-09-121,3311,3381,3201,32837,2001,328
2013-09-111,3631,3631,3281,33145,7001,331
2013-09-101,3401,3661,3401,36643,0001,366
2013-09-091,3231,3391,3111,32425,8001,324
2013-09-061,3221,3481,3071,31037,2001,310
2013-09-051,3651,3651,3211,32246,1001,322
2013-09-041,3151,3691,3091,36589,0001,365
2013-09-031,2991,3101,2971,30938,2001,309
2013-09-021,2621,2951,2601,28937,9001,289
2013-08-301,2711,2851,2621,26544,4001,265
2013-08-291,2751,2801,2521,27149,7001,271
2013-08-281,2751,2771,2601,27347,6001,273
2013-08-271,2801,3031,2761,27641,2001,276
2013-08-261,2941,2991,2771,28342,2001,283
2013-08-231,3241,3241,2891,29459,8001,294
2013-08-221,3111,3341,2981,30057,6001,300
2013-08-211,3191,3521,3101,317105,5001,317
2013-08-201,3101,3521,3041,32582,3001,325
2013-08-191,3061,3121,2991,30653,2001,306
2013-08-161,3331,3421,3081,31160,1001,311
2013-08-151,3611,3631,3341,33733,9001,337
2013-08-141,3531,3651,3391,36142,1001,361
2013-08-131,3351,3551,3331,35432,5001,354
2013-08-121,3121,3521,3051,33546,2001,335
2013-08-091,3301,3421,3121,318111,2001,318
2013-08-081,3341,3571,3311,33791,9001,337
2013-08-071,3691,3691,3411,344139,1001,344
2013-08-061,4101,4201,3851,39869,0001,398
2013-08-051,3911,4051,3641,40379,0001,403
2013-08-021,3601,3911,3501,39039,8001,390
2013-08-011,3461,3561,3381,35628,2001,356
2013-07-311,3461,3651,3411,34672,0001,346
2013-07-301,3321,3501,3261,34248,8001,342
2013-07-291,3501,3771,3281,34474,9001,344
2013-07-261,3861,3951,3711,37545,1001,375
2013-07-251,4361,4361,3861,38654,2001,386
2013-07-241,4321,4371,3991,42079,2001,420
2013-07-231,3551,4681,3501,433227,0001,433
2013-07-221,3821,3871,3601,36591,6001,365
2013-07-191,4001,4001,3631,367119,9001,367
2013-07-181,3621,3881,3601,38881,1001,388
2013-07-171,3521,3901,3311,355125,9001,355
2013-07-161,3551,3701,3501,36467,0001,364
2013-07-121,3771,3771,3491,35362,5001,353
2013-07-111,3451,3701,3411,36973,4001,369
2013-07-101,3661,3751,3511,35671,6001,356
2013-07-091,3521,3741,3431,36578,8001,365
2013-07-081,3691,3751,3261,32673,2001,326
2013-07-051,3241,3501,3071,349128,7001,349
2013-07-041,3701,3731,3161,324131,7001,324
2013-07-031,3811,3931,3711,38786,0001,387
2013-07-021,3951,4051,3621,380105,9001,380
2013-07-011,3471,3921,3451,386119,1001,386
2013-06-281,3281,3361,3151,32879,8001,328
2013-06-271,3051,3121,2761,312249,2001,312
2013-06-261,2601,3051,2571,295157,5001,295
2013-06-251,2791,2801,2351,248174,3001,248
2013-06-241,3181,3201,2791,279127,2001,279
2013-06-211,2951,3141,2751,313175,4001,313
2013-06-201,3441,3441,3021,307158,6001,307
2013-06-191,3311,3531,3161,336145,4001,336
2013-06-181,3361,3801,3171,325191,5001,325
2013-06-171,3241,3551,3201,335127,9001,335
2013-06-141,3571,3881,3241,324143,8001,324
2013-06-131,4001,4011,3511,352142,1001,352
2013-06-121,4801,4801,4221,42993,5001,429
2013-06-111,4261,4991,4181,487115,9001,487
2013-06-101,3951,4221,3911,404150,4001,404
2013-06-071,4021,4191,3501,361142,8001,361
2013-06-061,4581,4891,4141,419152,1001,419
2013-06-051,5001,5271,4701,471143,0001,471
2013-06-041,5011,5451,5001,52877,3001,528
2013-06-031,5351,5581,5161,51988,4001,519
2013-05-311,5461,5651,5261,54573,0001,545
2013-05-301,5101,5711,5051,531118,3001,531
2013-05-291,5211,5431,5161,51866,5001,518
2013-05-281,4931,5331,4921,52840,3001,528
2013-05-271,5331,5351,4941,50659,1001,506
2013-05-241,5441,5701,5331,54973,8001,549
2013-05-231,6041,6131,5441,544111,2001,544
2013-05-221,6171,6181,5951,60393,7001,603
2013-05-211,5861,6161,5841,594101,0001,594
2013-05-201,5971,6151,5791,581104,7001,581
2013-05-171,5851,6031,5791,579138,1001,579
2013-05-161,6011,6241,5841,597123,0001,597
2013-05-151,7011,7161,6591,66786,8001,667
2013-05-141,6901,6901,6671,68447,4001,684
2013-05-131,6681,6891,6541,66668,0001,666
2013-05-101,6371,6601,6371,65946,2001,659
2013-05-091,6451,6561,6141,62532,4001,625
2013-05-081,6541,6541,6301,64473,7001,644
2013-05-071,6371,6551,6301,64955,7001,649
2013-05-021,6101,6381,6061,61728,6001,617
2013-05-011,6201,6291,5961,62128,2001,621
2013-04-301,6001,6251,6001,60640,1001,606
2013-04-261,6211,6341,5981,59837,5001,598
2013-04-251,6461,6581,6311,63349,0001,633
2013-04-241,6011,6461,6001,64076,2001,640
2013-04-231,5831,6021,5821,59346,0001,593
2013-04-221,5981,5981,5721,57752,7001,577
2013-04-191,5681,5891,5641,58033,5001,580
2013-04-181,6101,6101,5671,56757,7001,567
2013-04-171,5791,6121,5761,61274,8001,612
2013-04-161,5481,5791,5381,55087,6001,550
2013-04-151,6001,6161,5811,58885,0001,588
2013-04-121,5521,5901,5481,58579,9001,585
2013-04-111,5481,5651,5371,55186,9001,551
2013-04-101,5191,5411,5191,54098,9001,540
2013-04-091,5451,5511,5081,523178,7001,523
2013-04-081,6101,6311,5321,553184,4001,553
2013-04-051,6601,6631,5981,60359,6001,603
2013-04-041,5721,6241,5651,62440,6001,624
2013-04-031,5511,6081,5511,59549,6001,595
2013-04-021,6001,6001,5541,55489,1001,554
2013-04-011,6231,6231,6001,60225,6001,602
2013-03-291,6331,6401,6151,62127,6001,621
2013-03-281,6451,6481,6101,64241,2001,642
2013-03-271,6421,6481,6351,64525,4001,645
2013-03-261,6401,6431,6211,64266,5001,642
2013-03-251,6611,6791,6361,63778,0001,637
2013-03-221,7011,7121,6601,66174,6001,661
2013-03-211,7291,7541,7071,71985,7001,719
2013-03-191,7371,7391,7061,70850,2001,708
2013-03-181,7521,7561,7141,71836,1001,718
2013-03-151,7271,7621,7261,76270,8001,762
2013-03-141,7421,7631,7251,72755,0001,727
2013-03-131,7281,7561,7241,74625,2001,746
2013-03-121,8001,8011,7371,74276,4001,742
2013-03-111,7751,7931,7681,77840,9001,778
2013-03-081,7851,7851,7641,76858,4001,768
2013-03-071,7641,7931,7571,77855,9001,778
2013-03-061,7621,7881,7501,76346,6001,763
2013-03-051,7481,7931,7461,76074,9001,760
2013-03-041,7221,7411,7201,72935,9001,729
2013-03-011,7461,7461,7111,71241,7001,712
2013-02-281,6311,7381,6311,733147,6001,733
2013-02-271,6501,6571,6261,63544,2001,635
2013-02-261,6311,6791,6311,65154,1001,651
2013-02-251,6501,6571,6311,63125,9001,631
2013-02-221,6711,6731,6221,63953,6001,639
2013-02-211,6651,7101,6401,698113,2001,698
2013-02-201,6381,6651,6371,65470,8001,654
2013-02-191,6201,6341,6121,62524,5001,625
2013-02-181,5621,6401,5611,63854,9001,638
2013-02-151,5721,5721,5311,56241,9001,562
2013-02-141,5811,6211,5681,57658,6001,576
2013-02-131,6211,6301,5871,59457,3001,594
2013-02-121,6901,6931,6301,63042,5001,630
2013-02-081,6451,6831,6301,67771,0001,677
2013-02-071,6201,6551,6001,64481,6001,644
2013-02-061,5971,6251,5821,61688,7001,616
2013-02-051,5521,5781,5521,57031,0001,570
2013-02-041,5891,5951,5621,56648,3001,566
2013-02-011,5931,6121,5861,58938,6001,589
2013-01-311,5781,5981,5641,59167,5001,591
2013-01-301,5501,5811,5381,575116,1001,575
2013-01-291,5551,5641,5171,550112,7001,550
2013-01-281,5691,5781,5461,56586,2001,565
2013-01-251,5161,5601,5141,555179,5001,555
2013-01-241,4851,5171,4821,49892,7001,498
2013-01-231,4901,5021,4821,48654,0001,486
2013-01-221,5061,5101,4871,49937,0001,499
2013-01-211,4961,5171,4811,51268,8001,512
2013-01-181,5171,5201,4831,48786,8001,487
2013-01-171,4971,5141,4811,49378,1001,493
2013-01-161,5271,5341,4941,49769,1001,497
2013-01-151,5401,5401,5131,52780,6001,527
2013-01-111,5041,5511,5001,543115,6001,543
2013-01-101,5271,5321,5011,50490,7001,504
2013-01-091,5201,5371,5051,52663,3001,526
2013-01-081,5611,5631,5301,53068,9001,530
2013-01-071,6171,6181,5601,56198,6001,561
2013-01-041,5701,5841,5541,58052,9001,580

分割・併合履歴 ： なし