6676 (株)メルコホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,208	2,263	2,179	2,230	31,300	2,230
2015-12-29	2,182	2,207	2,178	2,207	14,400	2,207
2015-12-28	2,144	2,224	2,144	2,208	43,800	2,208
2015-12-25	2,135	2,135	2,102	2,112	22,800	2,112
2015-12-24	2,121	2,149	2,074	2,115	59,800	2,115
2015-12-22	2,141	2,184	2,123	2,127	51,300	2,127
2015-12-21	2,220	2,220	2,125	2,134	133,800	2,134
2015-12-18	2,358	2,361	2,202	2,251	413,800	2,251
2015-12-17	1,999	2,016	1,982	2,009	28,900	2,009
2015-12-16	1,959	1,970	1,949	1,970	16,200	1,970
2015-12-15	2,000	2,000	1,945	1,950	20,300	1,950
2015-12-14	1,979	1,990	1,950	1,978	17,100	1,978
2015-12-11	1,976	2,025	1,976	2,009	41,400	2,009
2015-12-10	1,983	2,017	1,983	2,009	21,200	2,009
2015-12-09	2,042	2,042	2,016	2,022	41,300	2,022
2015-12-08	2,030	2,048	2,025	2,037	25,200	2,037
2015-12-07	2,068	2,091	2,055	2,057	31,000	2,057
2015-12-04	2,079	2,080	2,045	2,068	28,000	2,068
2015-12-03	2,102	2,114	2,082	2,085	26,700	2,085
2015-12-02	2,124	2,130	2,113	2,124	27,600	2,124
2015-12-01	2,131	2,146	2,110	2,114	46,700	2,114
2015-11-30	2,165	2,169	2,135	2,141	37,300	2,141
2015-11-27	2,205	2,219	2,173	2,173	11,600	2,173
2015-11-26	2,197	2,207	2,178	2,186	19,000	2,186
2015-11-25	2,207	2,207	2,190	2,197	21,200	2,197
2015-11-24	2,202	2,220	2,184	2,207	24,600	2,207
2015-11-20	2,241	2,249	2,211	2,223	39,100	2,223
2015-11-19	2,230	2,252	2,229	2,242	38,200	2,242
2015-11-18	2,223	2,244	2,196	2,224	39,300	2,224
2015-11-17	2,168	2,210	2,168	2,202	25,400	2,202
2015-11-16	2,162	2,170	2,132	2,168	22,400	2,168
2015-11-13	2,188	2,219	2,161	2,164	19,100	2,164
2015-11-12	2,205	2,217	2,165	2,208	32,800	2,208
2015-11-11	2,172	2,208	2,153	2,205	42,000	2,205
2015-11-10	2,150	2,162	2,135	2,156	19,700	2,156
2015-11-09	2,125	2,149	2,122	2,149	44,400	2,149
2015-11-06	2,094	2,125	2,081	2,110	20,000	2,110
2015-11-05	2,116	2,133	2,099	2,111	15,000	2,111
2015-11-04	2,124	2,154	2,101	2,110	43,800	2,110
2015-11-02	2,123	2,147	2,060	2,068	27,100	2,068
2015-10-30	2,168	2,168	2,088	2,101	50,600	2,101
2015-10-29	2,158	2,158	2,141	2,145	19,200	2,145
2015-10-28	2,162	2,168	2,145	2,158	13,800	2,158
2015-10-27	2,248	2,248	2,150	2,171	27,700	2,171
2015-10-26	2,254	2,291	2,215	2,233	49,800	2,233
2015-10-23	2,180	2,208	2,165	2,188	37,600	2,188
2015-10-22	2,135	2,164	2,135	2,154	23,100	2,154
2015-10-21	2,095	2,167	2,095	2,164	26,200	2,164
2015-10-20	2,124	2,126	2,091	2,109	29,400	2,109
2015-10-19	2,112	2,123	2,078	2,110	22,900	2,110
2015-10-16	2,159	2,176	2,100	2,119	22,700	2,119
2015-10-15	2,132	2,159	2,124	2,158	17,600	2,158
2015-10-14	2,137	2,140	2,105	2,111	15,100	2,111
2015-10-13	2,115	2,168	2,098	2,161	43,400	2,161
2015-10-09	2,066	2,118	2,057	2,115	30,500	2,115
2015-10-08	2,085	2,085	2,056	2,066	22,900	2,066
2015-10-07	2,055	2,099	2,044	2,095	81,200	2,095
2015-10-06	2,036	2,050	2,033	2,048	17,400	2,048
2015-10-05	2,073	2,075	1,995	2,034	27,900	2,034
2015-10-02	1,994	2,059	1,983	2,054	27,100	2,054
2015-10-01	1,982	2,020	1,962	2,013	34,700	2,013
2015-09-30	1,941	1,968	1,901	1,954	18,400	1,954
2015-09-29	1,975	1,995	1,905	1,919	32,100	1,919
2015-09-28	1,974	2,023	1,973	2,002	33,100	2,002
2015-09-25	1,960	2,002	1,959	2,002	23,100	2,002
2015-09-24	1,959	1,992	1,946	1,960	45,100	1,960
2015-09-18	2,059	2,059	1,981	1,995	35,400	1,995
2015-09-17	2,030	2,055	2,012	2,044	26,600	2,044
2015-09-16	2,019	2,019	1,991	2,010	16,800	2,010
2015-09-15	2,022	2,024	1,986	1,990	24,100	1,990
2015-09-14	2,074	2,074	2,000	2,005	18,700	2,005
2015-09-11	2,039	2,078	2,029	2,066	69,100	2,066
2015-09-10	1,953	2,023	1,949	2,015	29,900	2,015
2015-09-09	1,951	1,995	1,939	1,995	35,400	1,995
2015-09-08	1,928	1,958	1,886	1,894	33,300	1,894
2015-09-07	1,881	1,948	1,864	1,916	70,900	1,916
2015-09-04	1,941	1,950	1,878	1,890	67,100	1,890
2015-09-03	1,892	1,959	1,892	1,921	43,300	1,921
2015-09-02	1,900	1,910	1,862	1,879	86,900	1,879
2015-09-01	1,962	1,964	1,915	1,917	41,200	1,917
2015-08-31	1,990	1,990	1,947	1,975	36,200	1,975
2015-08-28	1,990	1,990	1,957	1,975	23,500	1,975
2015-08-27	1,931	1,957	1,915	1,928	58,700	1,928
2015-08-26	1,797	1,899	1,786	1,872	103,600	1,872
2015-08-25	1,800	1,835	1,751	1,757	118,600	1,757
2015-08-24	1,935	1,966	1,862	1,863	82,100	1,863
2015-08-21	2,065	2,066	1,991	1,993	96,900	1,993
2015-08-20	2,147	2,147	2,095	2,097	32,500	2,097
2015-08-19	2,157	2,170	2,142	2,147	19,000	2,147
2015-08-18	2,186	2,186	2,156	2,162	24,000	2,162
2015-08-17	2,171	2,187	2,170	2,177	19,300	2,177
2015-08-14	2,145	2,171	2,127	2,167	42,300	2,167
2015-08-13	2,139	2,162	2,118	2,135	39,000	2,135
2015-08-12	2,170	2,182	2,134	2,156	44,400	2,156
2015-08-11	2,230	2,230	2,175	2,194	73,400	2,194
2015-08-10	2,223	2,235	2,184	2,216	48,400	2,216
2015-08-07	2,198	2,249	2,167	2,238	84,200	2,238
2015-08-06	2,194	2,209	2,179	2,196	40,200	2,196
2015-08-05	2,139	2,193	2,126	2,180	51,500	2,180
2015-08-04	2,159	2,159	2,125	2,149	37,700	2,149
2015-08-03	2,172	2,174	2,137	2,159	35,700	2,159
2015-07-31	2,130	2,173	2,120	2,168	81,300	2,168
2015-07-30	2,122	2,136	2,110	2,124	72,900	2,124
2015-07-29	2,130	2,152	2,099	2,129	85,800	2,129
2015-07-28	2,025	2,141	2,025	2,127	100,600	2,127
2015-07-27	2,070	2,070	2,031	2,045	77,800	2,045
2015-07-24	2,136	2,136	2,077	2,085	111,500	2,085
2015-07-23	2,120	2,132	2,086	2,108	135,500	2,108
2015-07-22	2,181	2,196	2,131	2,138	280,000	2,138
2015-07-21	2,313	2,319	2,267	2,268	79,300	2,268
2015-07-17	2,343	2,343	2,272	2,309	58,000	2,309
2015-07-16	2,291	2,323	2,245	2,308	66,500	2,308
2015-07-15	2,219	2,276	2,214	2,273	45,700	2,273
2015-07-14	2,213	2,222	2,186	2,219	37,900	2,219
2015-07-13	2,175	2,193	2,163	2,169	17,700	2,169
2015-07-10	2,121	2,186	2,121	2,156	42,700	2,156
2015-07-09	2,096	2,144	2,041	2,128	48,400	2,128
2015-07-08	2,256	2,265	2,158	2,160	47,700	2,160
2015-07-07	2,311	2,322	2,257	2,258	25,500	2,258
2015-07-06	2,297	2,301	2,256	2,270	34,800	2,270
2015-07-03	2,300	2,356	2,281	2,330	52,700	2,330
2015-07-02	2,321	2,359	2,292	2,296	33,600	2,296
2015-07-01	2,310	2,320	2,275	2,300	42,300	2,300
2015-06-30	2,301	2,334	2,293	2,311	41,300	2,311
2015-06-29	2,281	2,329	2,281	2,302	57,000	2,302
2015-06-26	2,353	2,427	2,351	2,372	64,000	2,372
2015-06-25	2,347	2,378	2,327	2,328	28,400	2,328
2015-06-24	2,384	2,438	2,346	2,367	81,100	2,367
2015-06-23	2,310	2,376	2,310	2,374	71,200	2,374
2015-06-22	2,288	2,330	2,288	2,296	39,600	2,296
2015-06-19	2,280	2,336	2,280	2,302	65,600	2,302
2015-06-18	2,236	2,259	2,224	2,242	37,000	2,242
2015-06-17	2,260	2,269	2,240	2,246	41,100	2,246
2015-06-16	2,285	2,289	2,253	2,271	49,500	2,271
2015-06-15	2,300	2,309	2,280	2,299	24,500	2,299
2015-06-12	2,357	2,373	2,303	2,309	66,900	2,309
2015-06-11	2,325	2,345	2,292	2,334	61,900	2,334
2015-06-10	2,323	2,348	2,318	2,319	30,600	2,319
2015-06-09	2,378	2,388	2,330	2,342	61,800	2,342
2015-06-08	2,404	2,422	2,382	2,388	33,600	2,388
2015-06-05	2,401	2,432	2,367	2,419	55,200	2,419
2015-06-04	2,406	2,444	2,390	2,421	37,900	2,421
2015-06-03	2,413	2,440	2,412	2,426	29,700	2,426
2015-06-02	2,430	2,456	2,420	2,422	31,100	2,422
2015-06-01	2,411	2,456	2,405	2,444	30,900	2,444
2015-05-29	2,430	2,451	2,425	2,435	54,900	2,435
2015-05-28	2,468	2,494	2,439	2,442	58,600	2,442
2015-05-27	2,471	2,489	2,451	2,468	68,700	2,468
2015-05-26	2,464	2,485	2,441	2,462	43,100	2,462
2015-05-25	2,483	2,511	2,455	2,464	52,200	2,464
2015-05-22	2,441	2,458	2,420	2,455	54,700	2,455
2015-05-21	2,451	2,484	2,436	2,441	57,400	2,441
2015-05-20	2,496	2,510	2,463	2,476	65,300	2,476
2015-05-19	2,457	2,496	2,447	2,485	67,500	2,485
2015-05-18	2,460	2,475	2,440	2,458	65,000	2,458
2015-05-15	2,457	2,497	2,457	2,476	56,000	2,476
2015-05-14	2,470	2,487	2,432	2,457	82,100	2,457
2015-05-13	2,500	2,530	2,478	2,486	56,300	2,486
2015-05-12	2,494	2,516	2,451	2,512	51,100	2,512
2015-05-11	2,547	2,547	2,490	2,507	66,000	2,507
2015-05-08	2,511	2,524	2,474	2,486	51,400	2,486
2015-05-07	2,500	2,585	2,495	2,515	148,700	2,515
2015-05-01	2,478	2,495	2,431	2,490	127,100	2,490
2015-04-30	2,451	2,475	2,424	2,457	124,200	2,457
2015-04-28	2,464	2,501	2,430	2,485	102,600	2,485
2015-04-27	2,500	2,513	2,463	2,482	62,400	2,482
2015-04-24	2,489	2,517	2,474	2,513	88,900	2,513
2015-04-23	2,520	2,527	2,465	2,509	142,000	2,509
2015-04-22	2,449	2,538	2,442	2,502	302,700	2,502
2015-04-21	2,526	2,550	2,360	2,401	673,800	2,401
2015-04-20	2,225	2,286	2,203	2,226	76,200	2,226
2015-04-17	2,247	2,267	2,222	2,246	78,500	2,246
2015-04-16	2,265	2,297	2,232	2,252	58,500	2,252
2015-04-15	2,246	2,259	2,228	2,244	30,600	2,244
2015-04-14	2,230	2,289	2,230	2,256	43,300	2,256
2015-04-13	2,250	2,273	2,227	2,241	45,300	2,241
2015-04-10	2,279	2,279	2,211	2,243	64,800	2,243
2015-04-09	2,290	2,345	2,240	2,272	101,800	2,272
2015-04-08	2,297	2,297	2,260	2,274	51,800	2,274
2015-04-07	2,269	2,297	2,260	2,282	33,600	2,282
2015-04-06	2,265	2,289	2,252	2,273	23,000	2,273
2015-04-03	2,269	2,295	2,251	2,275	46,300	2,275
2015-04-02	2,234	2,277	2,191	2,248	100,600	2,248
2015-04-01	2,270	2,277	2,190	2,266	103,600	2,266
2015-03-31	2,217	2,274	2,197	2,259	155,200	2,259
2015-03-30	2,184	2,193	2,123	2,182	53,300	2,182
2015-03-27	2,180	2,228	2,167	2,179	78,700	2,179
2015-03-26	2,252	2,252	2,166	2,225	115,100	2,225
2015-03-25	2,292	2,294	2,193	2,258	140,600	2,258
2015-03-24	2,200	2,299	2,180	2,257	185,100	2,257
2015-03-23	2,211	2,211	2,150	2,208	95,900	2,208
2015-03-20	2,057	2,235	2,049	2,216	169,200	2,216
2015-03-19	2,029	2,048	2,029	2,041	32,100	2,041
2015-03-18	2,052	2,052	2,025	2,041	45,100	2,041
2015-03-17	2,050	2,061	2,007	2,051	111,600	2,051
2015-03-16	2,045	2,076	2,034	2,057	60,800	2,057
2015-03-13	2,010	2,064	2,010	2,045	130,000	2,045
2015-03-12	2,038	2,038	1,972	2,005	85,600	2,005
2015-03-11	2,010	2,037	2,008	2,031	41,500	2,031
2015-03-10	2,027	2,037	2,023	2,032	35,700	2,032
2015-03-09	2,020	2,022	1,997	2,020	55,300	2,020
2015-03-06	1,983	2,040	1,980	2,031	64,000	2,031
2015-03-05	1,985	1,985	1,975	1,981	31,500	1,981
2015-03-04	1,957	1,986	1,945	1,972	57,700	1,972
2015-03-03	1,968	1,980	1,961	1,967	36,800	1,967
2015-03-02	1,966	1,993	1,960	1,961	30,100	1,961
2015-02-27	1,974	1,990	1,955	1,971	62,900	1,971
2015-02-26	1,955	1,980	1,945	1,969	60,300	1,969
2015-02-25	1,900	1,947	1,894	1,947	84,500	1,947
2015-02-24	1,883	1,896	1,881	1,886	25,300	1,886
2015-02-23	1,883	1,892	1,880	1,883	20,700	1,883
2015-02-20	1,898	1,898	1,878	1,883	22,600	1,883
2015-02-19	1,874	1,891	1,874	1,890	33,100	1,890
2015-02-18	1,904	1,911	1,881	1,893	45,700	1,893
2015-02-17	1,914	1,914	1,871	1,896	49,000	1,896
2015-02-16	1,859	1,919	1,858	1,910	86,100	1,910
2015-02-13	1,870	1,878	1,841	1,846	37,400	1,846
2015-02-12	1,897	1,900	1,870	1,875	71,400	1,875
2015-02-10	1,900	1,909	1,893	1,903	81,200	1,903
2015-02-09	1,882	1,899	1,875	1,899	66,900	1,899
2015-02-06	1,858	1,867	1,840	1,863	49,600	1,863
2015-02-05	1,840	1,846	1,822	1,842	37,100	1,842
2015-02-04	1,812	1,848	1,812	1,839	42,400	1,839
2015-02-03	1,790	1,845	1,790	1,817	57,600	1,817
2015-02-02	1,823	1,836	1,792	1,795	118,800	1,795
2015-01-30	1,863	1,883	1,845	1,857	87,000	1,857
2015-01-29	1,869	1,871	1,832	1,843	54,000	1,843
2015-01-28	1,845	1,875	1,833	1,869	37,400	1,869
2015-01-27	1,866	1,895	1,841	1,852	74,800	1,852
2015-01-26	1,830	1,871	1,822	1,866	83,400	1,866
2015-01-23	1,821	1,833	1,798	1,830	62,500	1,830
2015-01-22	1,850	1,855	1,765	1,795	163,600	1,795
2015-01-21	1,921	1,930	1,859	1,863	190,800	1,863
2015-01-20	1,870	1,945	1,855	1,937	437,100	1,937
2015-01-19	1,708	1,777	1,676	1,762	80,800	1,762
2015-01-16	1,688	1,699	1,654	1,688	63,100	1,688
2015-01-15	1,665	1,700	1,665	1,697	33,500	1,697
2015-01-14	1,676	1,676	1,646	1,664	28,700	1,664
2015-01-13	1,683	1,696	1,651	1,677	47,600	1,677
2015-01-09	1,723	1,753	1,683	1,687	70,000	1,687
2015-01-08	1,732	1,739	1,709	1,724	35,400	1,724
2015-01-07	1,700	1,728	1,690	1,700	51,500	1,700
2015-01-06	1,750	1,750	1,711	1,712	46,800	1,712
2015-01-05	1,801	1,806	1,783	1,788	32,100	1,788

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 [2015年度]

6676 (株)メルコホールディングスの時系列データ [2015年度]