6676 (株)メルコホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,801	1,811	1,790	1,792	31,000	1,792
2014-12-29	1,819	1,831	1,787	1,813	67,000	1,813
2014-12-26	1,722	1,798	1,722	1,797	63,200	1,797
2014-12-25	1,744	1,768	1,713	1,735	78,400	1,735
2014-12-24	1,690	1,738	1,680	1,733	78,600	1,733
2014-12-22	1,679	1,694	1,672	1,680	29,900	1,680
2014-12-19	1,700	1,700	1,662	1,672	77,900	1,672
2014-12-18	1,660	1,677	1,652	1,670	61,100	1,670
2014-12-17	1,614	1,630	1,604	1,625	58,600	1,625
2014-12-16	1,617	1,630	1,610	1,628	58,400	1,628
2014-12-15	1,630	1,647	1,628	1,630	52,600	1,630
2014-12-12	1,660	1,674	1,641	1,644	85,200	1,644
2014-12-11	1,636	1,671	1,636	1,666	53,500	1,666
2014-12-10	1,666	1,708	1,666	1,672	162,000	1,672
2014-12-09	1,775	1,778	1,732	1,736	82,300	1,736
2014-12-08	1,740	1,784	1,736	1,784	90,700	1,784
2014-12-05	1,752	1,768	1,738	1,740	70,300	1,740
2014-12-04	1,792	1,795	1,750	1,753	152,600	1,753
2014-12-03	1,820	1,833	1,794	1,802	137,300	1,802
2014-12-02	1,832	1,840	1,812	1,825	169,500	1,825
2014-12-01	1,810	1,876	1,805	1,841	197,000	1,841
2014-11-28	1,712	1,798	1,712	1,797	203,300	1,797
2014-11-27	1,676	1,721	1,675	1,712	192,900	1,712
2014-11-26	1,678	1,685	1,653	1,680	93,400	1,680
2014-11-25	1,645	1,672	1,633	1,667	106,900	1,667
2014-11-21	1,640	1,645	1,620	1,638	158,600	1,638
2014-11-20	1,613	1,648	1,602	1,634	92,100	1,634
2014-11-19	1,607	1,612	1,590	1,594	82,900	1,594
2014-11-18	1,577	1,604	1,571	1,587	111,800	1,587
2014-11-17	1,602	1,604	1,571	1,581	97,100	1,581
2014-11-14	1,630	1,644	1,595	1,610	127,600	1,610
2014-11-13	1,620	1,649	1,602	1,618	69,700	1,618
2014-11-12	1,657	1,672	1,616	1,625	169,900	1,625
2014-11-11	1,610	1,657	1,595	1,646	266,500	1,646
2014-11-10	1,590	1,598	1,570	1,593	98,700	1,593
2014-11-07	1,558	1,591	1,556	1,582	96,600	1,582
2014-11-06	1,583	1,591	1,556	1,558	103,600	1,558
2014-11-05	1,557	1,580	1,555	1,563	135,700	1,563
2014-11-04	1,630	1,635	1,549	1,556	210,300	1,556
2014-10-31	1,578	1,609	1,557	1,595	183,100	1,595
2014-10-30	1,535	1,580	1,530	1,566	349,500	1,566
2014-10-29	1,532	1,555	1,521	1,543	147,100	1,543
2014-10-28	1,542	1,562	1,515	1,530	124,700	1,530
2014-10-27	1,566	1,569	1,510	1,542	231,400	1,542
2014-10-24	1,583	1,599	1,568	1,578	187,200	1,578
2014-10-23	1,568	1,590	1,544	1,568	185,500	1,568
2014-10-22	1,611	1,620	1,546	1,564	414,800	1,564
2014-10-21	1,578	1,621	1,471	1,607	1,155,700	1,607
2014-10-20	1,833	1,836	1,774	1,818	228,100	1,818
2014-10-17	1,822	1,833	1,718	1,723	241,900	1,723
2014-10-16	1,850	1,856	1,820	1,831	77,200	1,831
2014-10-15	1,866	1,892	1,854	1,878	46,300	1,878
2014-10-14	1,840	1,891	1,840	1,866	113,300	1,866
2014-10-10	1,840	1,891	1,816	1,880	201,800	1,880
2014-10-09	1,971	1,979	1,863	1,864	123,200	1,864
2014-10-08	1,960	1,985	1,939	1,975	109,400	1,975
2014-10-07	1,986	2,000	1,965	1,973	91,400	1,973
2014-10-06	2,072	2,072	1,980	1,994	134,700	1,994
2014-10-03	2,030	2,077	2,030	2,072	26,400	2,072
2014-10-02	2,065	2,084	2,026	2,032	109,800	2,032
2014-10-01	2,100	2,114	2,068	2,085	44,200	2,085
2014-09-30	2,034	2,099	2,034	2,096	142,400	2,096
2014-09-29	2,074	2,098	2,019	2,026	111,700	2,026
2014-09-26	2,080	2,107	2,069	2,074	46,700	2,074
2014-09-25	2,120	2,148	2,082	2,100	110,100	2,100
2014-09-24	2,049	2,127	2,044	2,123	111,800	2,123
2014-09-22	2,072	2,074	2,046	2,069	36,600	2,069
2014-09-19	2,071	2,088	2,043	2,067	114,300	2,067
2014-09-18	2,140	2,140	2,065	2,066	112,300	2,066
2014-09-17	2,080	2,135	2,039	2,121	113,100	2,121
2014-09-16	2,102	2,119	2,074	2,081	109,200	2,081
2014-09-12	2,111	2,137	2,090	2,102	137,000	2,102
2014-09-11	2,093	2,144	2,081	2,134	145,300	2,134
2014-09-10	2,022	2,136	1,988	2,106	269,600	2,106
2014-09-09	2,114	2,136	1,967	1,999	385,100	1,999
2014-09-08	2,247	2,253	2,101	2,114	220,500	2,114
2014-09-05	2,247	2,277	2,233	2,235	58,500	2,235
2014-09-04	2,265	2,275	2,248	2,255	39,600	2,255
2014-09-03	2,259	2,284	2,251	2,260	36,000	2,260
2014-09-02	2,264	2,282	2,251	2,266	31,400	2,266
2014-09-01	2,250	2,284	2,238	2,258	49,400	2,258
2014-08-29	2,268	2,293	2,253	2,262	48,800	2,262
2014-08-28	2,240	2,267	2,230	2,256	49,700	2,256
2014-08-27	2,300	2,300	2,239	2,249	44,200	2,249
2014-08-26	2,277	2,319	2,264	2,293	83,800	2,293
2014-08-25	2,280	2,280	2,245	2,264	42,100	2,264
2014-08-22	2,310	2,310	2,262	2,277	57,400	2,277
2014-08-21	2,300	2,317	2,264	2,293	65,100	2,293
2014-08-20	2,300	2,328	2,282	2,287	77,500	2,287
2014-08-19	2,276	2,287	2,256	2,276	58,300	2,276
2014-08-18	2,260	2,275	2,247	2,255	31,100	2,255
2014-08-15	2,264	2,264	2,241	2,246	16,200	2,246
2014-08-14	2,264	2,284	2,247	2,256	30,600	2,256
2014-08-13	2,253	2,267	2,239	2,247	33,100	2,247
2014-08-12	2,286	2,294	2,253	2,253	57,700	2,253
2014-08-11	2,250	2,325	2,205	2,298	152,800	2,298
2014-08-08	2,252	2,261	2,153	2,198	80,900	2,198
2014-08-07	2,128	2,275	2,128	2,275	208,100	2,275
2014-08-06	2,135	2,159	2,108	2,128	67,600	2,128
2014-08-05	2,158	2,177	2,152	2,163	71,700	2,163
2014-08-04	2,179	2,194	2,157	2,158	63,800	2,158
2014-08-01	2,200	2,220	2,180	2,183	66,700	2,183
2014-07-31	2,274	2,278	2,225	2,235	63,800	2,235
2014-07-30	2,281	2,286	2,234	2,239	84,600	2,239
2014-07-29	2,250	2,292	2,242	2,262	77,700	2,262
2014-07-28	2,239	2,249	2,224	2,240	42,100	2,240
2014-07-25	2,227	2,251	2,186	2,213	92,500	2,213
2014-07-24	2,254	2,296	2,219	2,221	101,600	2,221
2014-07-23	2,401	2,404	2,242	2,254	263,500	2,254
2014-07-22	2,135	2,243	2,135	2,236	135,700	2,236
2014-07-18	2,102	2,131	2,085	2,102	41,400	2,102
2014-07-17	2,124	2,141	2,103	2,137	52,200	2,137
2014-07-16	2,148	2,149	2,119	2,124	34,800	2,124
2014-07-15	2,131	2,150	2,126	2,136	24,900	2,136
2014-07-14	2,126	2,138	2,108	2,131	23,500	2,131
2014-07-11	2,150	2,159	2,108	2,127	64,600	2,127
2014-07-10	2,138	2,169	2,122	2,149	103,400	2,149
2014-07-09	2,102	2,134	2,102	2,108	69,200	2,108
2014-07-08	2,058	2,150	2,058	2,142	154,500	2,142
2014-07-07	2,031	2,032	2,006	2,008	56,200	2,008
2014-07-04	2,051	2,076	2,044	2,046	57,400	2,046
2014-07-03	2,040	2,150	2,035	2,045	110,600	2,045
2014-07-02	2,021	2,088	2,021	2,051	91,000	2,051
2014-07-01	2,031	2,068	2,031	2,038	60,300	2,038
2014-06-30	2,026	2,062	1,992	2,057	71,500	2,057
2014-06-27	2,011	2,026	1,980	1,998	57,700	1,998
2014-06-26	2,069	2,085	2,013	2,023	112,000	2,023
2014-06-25	1,968	2,055	1,955	2,051	166,600	2,051
2014-06-24	1,920	1,976	1,920	1,952	138,400	1,952
2014-06-23	1,920	1,939	1,904	1,905	65,400	1,905
2014-06-20	1,973	1,988	1,910	1,914	119,600	1,914
2014-06-19	1,932	1,948	1,919	1,947	62,600	1,947
2014-06-18	1,920	1,956	1,920	1,938	85,000	1,938
2014-06-17	1,932	1,959	1,900	1,908	96,400	1,908
2014-06-16	1,938	1,950	1,920	1,932	68,900	1,932
2014-06-13	1,883	1,960	1,881	1,942	78,800	1,942
2014-06-12	1,912	1,936	1,903	1,917	45,100	1,917
2014-06-11	1,907	1,965	1,907	1,931	94,600	1,931
2014-06-10	1,900	1,937	1,887	1,926	77,900	1,926
2014-06-09	1,908	1,923	1,889	1,893	48,400	1,893
2014-06-06	1,904	1,931	1,900	1,905	63,300	1,905
2014-06-05	1,954	1,955	1,907	1,922	104,700	1,922
2014-06-04	1,889	1,945	1,889	1,935	172,200	1,935
2014-06-03	1,815	1,897	1,811	1,889	201,300	1,889
2014-06-02	1,775	1,817	1,775	1,810	127,200	1,810
2014-05-30	1,756	1,785	1,756	1,775	58,300	1,775
2014-05-29	1,752	1,770	1,710	1,762	105,500	1,762
2014-05-28	1,780	1,800	1,767	1,775	92,700	1,775
2014-05-27	1,760	1,780	1,760	1,761	60,500	1,761
2014-05-26	1,720	1,776	1,720	1,767	115,900	1,767
2014-05-23	1,688	1,712	1,661	1,709	108,800	1,709
2014-05-22	1,692	1,694	1,671	1,688	100,300	1,688
2014-05-21	1,625	1,695	1,616	1,671	178,800	1,671
2014-05-20	1,635	1,645	1,590	1,625	120,900	1,625
2014-05-19	1,620	1,651	1,608	1,637	171,000	1,637
2014-05-16	1,600	1,655	1,560	1,635	618,100	1,635
2014-05-15	1,468	1,487	1,435	1,470	56,100	1,470
2014-05-14	1,459	1,487	1,446	1,468	39,600	1,468
2014-05-13	1,475	1,475	1,443	1,449	26,400	1,449
2014-05-12	1,481	1,485	1,447	1,449	52,300	1,449
2014-05-09	1,497	1,523	1,493	1,502	35,200	1,502
2014-05-08	1,475	1,517	1,471	1,515	39,300	1,515
2014-05-07	1,523	1,525	1,470	1,476	73,700	1,476
2014-05-02	1,559	1,559	1,530	1,533	28,800	1,533
2014-05-01	1,565	1,588	1,529	1,559	50,900	1,559
2014-04-30	1,550	1,558	1,500	1,553	109,600	1,553
2014-04-28	1,537	1,564	1,537	1,558	45,200	1,558
2014-04-25	1,561	1,575	1,550	1,559	60,200	1,559
2014-04-24	1,579	1,594	1,554	1,574	74,000	1,574
2014-04-23	1,561	1,564	1,549	1,559	33,200	1,559
2014-04-22	1,585	1,598	1,532	1,544	49,500	1,544
2014-04-21	1,582	1,587	1,542	1,571	129,800	1,571
2014-04-18	1,570	1,581	1,550	1,571	22,800	1,571
2014-04-17	1,583	1,618	1,559	1,566	68,000	1,566
2014-04-16	1,545	1,574	1,530	1,572	80,200	1,572
2014-04-15	1,493	1,545	1,490	1,536	81,000	1,536
2014-04-14	1,470	1,504	1,470	1,484	32,800	1,484
2014-04-11	1,481	1,501	1,463	1,487	53,600	1,487
2014-04-10	1,502	1,546	1,489	1,495	77,400	1,495
2014-04-09	1,499	1,499	1,467	1,468	45,800	1,468
2014-04-08	1,506	1,514	1,485	1,499	52,600	1,499
2014-04-07	1,530	1,540	1,510	1,518	42,700	1,518
2014-04-04	1,538	1,556	1,517	1,532	70,800	1,532
2014-04-03	1,513	1,556	1,504	1,552	136,000	1,552
2014-04-02	1,508	1,523	1,485	1,501	164,800	1,501
2014-04-01	1,536	1,563	1,533	1,548	58,100	1,548
2014-03-31	1,526	1,526	1,492	1,516	59,300	1,516
2014-03-28	1,519	1,546	1,489	1,531	110,500	1,531
2014-03-27	1,515	1,516	1,467	1,512	83,900	1,512
2014-03-26	1,526	1,540	1,513	1,526	110,300	1,526
2014-03-25	1,545	1,555	1,480	1,510	164,800	1,510
2014-03-24	1,547	1,598	1,537	1,549	151,800	1,549
2014-03-20	1,586	1,594	1,544	1,547	130,100	1,547
2014-03-19	1,560	1,583	1,545	1,562	108,000	1,562
2014-03-18	1,553	1,562	1,540	1,550	47,500	1,550
2014-03-17	1,518	1,554	1,512	1,524	67,300	1,524
2014-03-14	1,542	1,548	1,518	1,528	75,900	1,528
2014-03-13	1,548	1,562	1,533	1,542	57,000	1,542
2014-03-12	1,561	1,564	1,535	1,548	41,900	1,548
2014-03-11	1,559	1,593	1,559	1,590	64,600	1,590
2014-03-10	1,593	1,600	1,563	1,572	55,800	1,572
2014-03-07	1,594	1,605	1,569	1,593	64,800	1,593
2014-03-06	1,598	1,610	1,571	1,589	38,300	1,589
2014-03-05	1,566	1,589	1,565	1,582	39,900	1,582
2014-03-04	1,547	1,569	1,538	1,561	55,700	1,561
2014-03-03	1,519	1,555	1,515	1,548	58,100	1,548
2014-02-28	1,547	1,561	1,526	1,550	72,800	1,550
2014-02-27	1,565	1,580	1,529	1,534	85,000	1,534
2014-02-26	1,600	1,600	1,513	1,566	108,400	1,566
2014-02-25	1,630	1,642	1,605	1,616	38,600	1,616
2014-02-24	1,584	1,628	1,563	1,618	115,600	1,618
2014-02-21	1,610	1,617	1,599	1,606	19,700	1,606
2014-02-20	1,620	1,623	1,575	1,584	57,700	1,584
2014-02-19	1,643	1,648	1,616	1,621	40,100	1,621
2014-02-18	1,613	1,645	1,601	1,643	39,700	1,643
2014-02-17	1,635	1,640	1,598	1,612	48,400	1,612
2014-02-14	1,651	1,668	1,588	1,630	56,800	1,630
2014-02-13	1,651	1,690	1,646	1,650	45,200	1,650
2014-02-12	1,649	1,672	1,620	1,650	93,400	1,650
2014-02-10	1,660	1,685	1,645	1,652	57,000	1,652
2014-02-07	1,645	1,649	1,609	1,646	77,600	1,646
2014-02-06	1,597	1,640	1,592	1,620	104,400	1,620
2014-02-05	1,587	1,633	1,573	1,597	92,700	1,597
2014-02-04	1,593	1,626	1,551	1,570	142,500	1,570
2014-02-03	1,656	1,692	1,624	1,633	109,000	1,633
2014-01-31	1,725	1,745	1,651	1,690	130,000	1,690
2014-01-30	1,670	1,703	1,668	1,691	67,500	1,691
2014-01-29	1,702	1,730	1,683	1,694	133,500	1,694
2014-01-28	1,719	1,749	1,684	1,698	150,500	1,698
2014-01-27	1,688	1,711	1,649	1,655	185,900	1,655
2014-01-24	1,732	1,785	1,717	1,731	283,900	1,731
2014-01-23	1,801	1,804	1,747	1,762	235,200	1,762
2014-01-22	1,785	1,834	1,774	1,806	311,900	1,806
2014-01-21	1,895	1,895	1,752	1,792	746,600	1,792
2014-01-20	1,614	1,618	1,550	1,581	76,500	1,581
2014-01-17	1,589	1,623	1,588	1,605	76,600	1,605
2014-01-16	1,584	1,597	1,561	1,582	80,500	1,582
2014-01-15	1,553	1,585	1,550	1,579	76,100	1,579
2014-01-14	1,543	1,585	1,534	1,550	115,700	1,550
2014-01-10	1,523	1,559	1,518	1,549	137,700	1,549
2014-01-09	1,518	1,534	1,485	1,515	108,300	1,515
2014-01-08	1,446	1,530	1,445	1,516	164,500	1,516
2014-01-07	1,410	1,439	1,404	1,433	117,600	1,433
2014-01-06	1,358	1,408	1,355	1,404	112,800	1,404

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 [2014年度]

6676 (株)メルコホールディングスの時系列データ [2014年度]