6676 (株)メルコホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,180	3,220	3,170	3,180	35,900	3,180
2016-12-29	3,185	3,200	3,145	3,180	44,600	3,180
2016-12-28	3,160	3,230	3,130	3,215	25,600	3,215
2016-12-27	3,205	3,205	3,135	3,150	37,100	3,150
2016-12-26	3,200	3,225	3,185	3,210	19,300	3,210
2016-12-22	3,190	3,235	3,180	3,200	33,300	3,200
2016-12-21	3,205	3,205	3,160	3,180	42,200	3,180
2016-12-20	3,190	3,225	3,170	3,215	34,600	3,215
2016-12-19	3,240	3,265	3,190	3,195	50,000	3,195
2016-12-16	3,220	3,250	3,220	3,250	48,800	3,250
2016-12-15	3,185	3,240	3,185	3,215	49,100	3,215
2016-12-14	3,120	3,195	3,120	3,185	65,900	3,185
2016-12-13	3,050	3,110	3,035	3,095	43,100	3,095
2016-12-12	3,050	3,080	3,000	3,060	65,800	3,060
2016-12-09	3,045	3,065	3,010	3,045	43,900	3,045
2016-12-08	2,990	3,050	2,948	3,045	105,100	3,045
2016-12-07	2,947	2,954	2,927	2,953	30,100	2,953
2016-12-06	2,980	2,980	2,929	2,941	46,000	2,941
2016-12-05	2,994	2,994	2,887	2,948	80,200	2,948
2016-12-02	2,967	2,994	2,919	2,994	75,700	2,994
2016-12-01	2,950	2,992	2,945	2,967	70,300	2,967
2016-11-30	2,856	2,937	2,843	2,925	75,200	2,925
2016-11-29	2,865	2,865	2,818	2,856	58,700	2,856
2016-11-28	2,843	2,873	2,827	2,867	60,200	2,867
2016-11-25	2,845	2,880	2,834	2,875	58,500	2,875
2016-11-24	2,874	2,874	2,835	2,845	58,200	2,845
2016-11-22	2,881	2,886	2,856	2,871	32,200	2,871
2016-11-21	2,848	2,867	2,832	2,858	36,900	2,858
2016-11-18	2,846	2,846	2,803	2,828	38,400	2,828
2016-11-17	2,781	2,821	2,759	2,814	40,400	2,814
2016-11-16	2,845	2,848	2,775	2,785	52,700	2,785
2016-11-15	2,820	2,825	2,777	2,820	58,600	2,820
2016-11-14	2,823	2,849	2,789	2,823	54,700	2,823
2016-11-11	2,873	2,889	2,774	2,785	87,400	2,785
2016-11-10	2,901	2,937	2,866	2,873	64,600	2,873
2016-11-09	2,873	2,915	2,795	2,840	95,200	2,840
2016-11-08	2,900	2,923	2,858	2,863	35,900	2,863
2016-11-07	2,878	2,933	2,870	2,884	51,900	2,884
2016-11-04	2,934	2,934	2,879	2,899	79,100	2,899
2016-11-02	2,800	2,954	2,790	2,950	208,900	2,950
2016-11-01	2,832	2,845	2,801	2,810	74,200	2,810
2016-10-31	2,800	2,878	2,795	2,846	168,600	2,846
2016-10-28	2,738	2,778	2,728	2,775	84,500	2,775
2016-10-27	2,754	2,754	2,723	2,739	66,400	2,739
2016-10-26	2,754	2,765	2,732	2,754	56,700	2,754
2016-10-25	2,763	2,770	2,734	2,756	64,500	2,756
2016-10-24	2,762	2,767	2,740	2,764	49,300	2,764
2016-10-21	2,792	2,800	2,768	2,777	47,600	2,777
2016-10-20	2,799	2,816	2,781	2,798	46,000	2,798
2016-10-19	2,833	2,833	2,782	2,804	57,900	2,804
2016-10-17	2,756	2,761	2,725	2,757	38,400	2,757
2016-10-13	2,776	2,784	2,726	2,743	38,000	2,743
2016-10-12	2,704	2,773	2,694	2,751	100,800	2,751
2016-10-11	2,729	2,738	2,703	2,708	33,200	2,708
2016-10-07	2,728	2,728	2,698	2,713	43,400	2,713
2016-10-06	2,720	2,763	2,711	2,728	74,900	2,728
2016-10-05	2,679	2,734	2,675	2,720	113,000	2,720
2016-10-04	2,645	2,705	2,629	2,694	110,900	2,694
2016-10-03	2,525	2,649	2,508	2,644	143,900	2,644
2016-09-30	2,492	2,515	2,436	2,452	154,700	2,452
2016-09-29	2,542	2,552	2,496	2,542	82,400	2,542
2016-09-28	2,550	2,559	2,519	2,542	68,800	2,542
2016-09-27	2,500	2,570	2,470	2,568	67,000	2,568
2016-09-26	2,580	2,580	2,507	2,521	64,400	2,521
2016-09-23	2,587	2,587	2,553	2,581	58,700	2,581
2016-09-21	2,572	2,589	2,552	2,587	70,300	2,587
2016-09-20	2,581	2,617	2,560	2,572	73,500	2,572
2016-09-16	2,559	2,644	2,559	2,631	87,600	2,631
2016-09-15	2,522	2,566	2,517	2,538	48,500	2,538
2016-09-14	2,551	2,555	2,527	2,538	52,200	2,538
2016-09-13	2,572	2,578	2,544	2,561	42,900	2,561
2016-09-12	2,548	2,560	2,523	2,550	50,000	2,550
2016-09-09	2,626	2,637	2,561	2,571	78,300	2,571
2016-09-08	2,606	2,688	2,606	2,621	130,200	2,621
2016-09-07	2,561	2,575	2,530	2,570	66,900	2,570
2016-09-06	2,510	2,598	2,510	2,588	78,500	2,588
2016-09-05	2,474	2,522	2,474	2,516	78,900	2,516
2016-09-02	2,518	2,531	2,455	2,467	83,200	2,467
2016-09-01	2,475	2,531	2,475	2,517	83,900	2,517
2016-08-31	2,493	2,505	2,454	2,476	38,100	2,476
2016-08-30	2,494	2,494	2,454	2,478	35,000	2,478
2016-08-29	2,540	2,560	2,454	2,461	66,900	2,461
2016-08-26	2,539	2,548	2,492	2,499	58,300	2,499
2016-08-25	2,561	2,587	2,556	2,560	21,200	2,560
2016-08-24	2,532	2,578	2,529	2,558	57,400	2,558
2016-08-23	2,614	2,617	2,528	2,542	123,600	2,542
2016-08-22	2,622	2,670	2,616	2,643	46,900	2,643
2016-08-19	2,612	2,626	2,576	2,622	97,800	2,622
2016-08-18	2,655	2,655	2,602	2,620	113,400	2,620
2016-08-17	2,693	2,704	2,659	2,683	65,600	2,683
2016-08-16	2,702	2,758	2,702	2,710	57,900	2,710
2016-08-15	2,715	2,733	2,691	2,728	30,200	2,728
2016-08-12	2,752	2,753	2,711	2,728	47,900	2,728
2016-08-10	2,741	2,790	2,729	2,765	89,100	2,765
2016-08-09	2,685	2,783	2,662	2,783	97,900	2,783
2016-08-08	2,721	2,723	2,640	2,705	166,900	2,705
2016-08-05	2,797	2,819	2,705	2,711	93,100	2,711
2016-08-04	2,765	2,808	2,744	2,797	86,600	2,797
2016-08-03	2,766	2,804	2,725	2,730	186,300	2,730
2016-08-02	2,885	2,896	2,800	2,807	192,900	2,807
2016-08-01	2,879	2,926	2,850	2,890	225,000	2,890
2016-07-29	2,790	2,937	2,775	2,929	359,200	2,929
2016-07-28	2,756	2,864	2,696	2,804	405,800	2,804
2016-07-27	2,750	2,865	2,741	2,785	540,700	2,785
2016-07-26	2,730	2,840	2,652	2,680	1,021,900	2,680
2016-07-25	2,800	2,808	2,390	2,430	586,000	2,430
2016-07-22	2,430	2,710	2,390	2,653	363,500	2,653
2016-07-21	2,490	2,536	2,433	2,466	150,900	2,466
2016-07-20	2,422	2,435	2,363	2,419	78,500	2,419
2016-07-19	2,427	2,509	2,392	2,422	231,600	2,422
2016-07-15	2,320	2,381	2,302	2,363	232,200	2,363
2016-07-14	2,255	2,312	2,255	2,301	129,300	2,301
2016-07-13	2,310	2,335	2,226	2,237	108,000	2,237
2016-07-12	2,261	2,366	2,261	2,305	112,200	2,305
2016-07-11	2,135	2,286	2,135	2,228	124,600	2,228
2016-07-08	2,160	2,175	2,127	2,127	33,400	2,127
2016-07-07	2,125	2,169	2,104	2,160	33,200	2,160
2016-07-06	2,140	2,140	2,086	2,125	31,000	2,125
2016-07-05	2,214	2,215	2,155	2,166	58,900	2,166
2016-07-04	2,210	2,214	2,190	2,198	30,000	2,198
2016-07-01	2,145	2,224	2,145	2,219	179,500	2,219
2016-06-30	2,075	2,127	2,030	2,095	98,500	2,095
2016-06-29	2,085	2,108	2,065	2,095	28,400	2,095
2016-06-28	2,025	2,115	1,987	2,097	39,200	2,097
2016-06-27	2,001	2,072	2,001	2,061	41,200	2,061
2016-06-24	2,170	2,180	1,946	1,967	76,200	1,967
2016-06-23	2,134	2,168	2,126	2,165	35,500	2,165
2016-06-22	2,156	2,162	2,116	2,126	55,400	2,126
2016-06-21	2,140	2,197	2,118	2,189	71,200	2,189
2016-06-20	2,131	2,175	2,131	2,170	23,700	2,170
2016-06-17	2,078	2,146	2,078	2,107	59,900	2,107
2016-06-16	2,131	2,135	2,071	2,077	54,300	2,077
2016-06-15	2,104	2,148	2,087	2,131	64,400	2,131
2016-06-14	2,117	2,119	2,086	2,104	40,600	2,104
2016-06-13	2,206	2,206	2,142	2,150	61,000	2,150
2016-06-10	2,232	2,258	2,199	2,216	84,200	2,216
2016-06-09	2,191	2,209	2,188	2,202	56,200	2,202
2016-06-08	2,199	2,209	2,137	2,204	84,200	2,204
2016-06-07	2,225	2,225	2,179	2,189	78,300	2,189
2016-06-06	2,203	2,231	2,183	2,225	42,900	2,225
2016-06-03	2,215	2,250	2,215	2,232	24,500	2,232
2016-06-02	2,252	2,270	2,210	2,225	53,000	2,225
2016-06-01	2,285	2,286	2,246	2,268	45,500	2,268
2016-05-31	2,278	2,298	2,270	2,298	35,100	2,298
2016-05-30	2,268	2,273	2,257	2,269	19,700	2,269
2016-05-27	2,260	2,279	2,239	2,251	39,000	2,251
2016-05-26	2,312	2,321	2,254	2,263	55,900	2,263
2016-05-25	2,238	2,347	2,230	2,288	103,300	2,288
2016-05-24	2,212	2,238	2,211	2,215	27,100	2,215
2016-05-23	2,233	2,233	2,187	2,212	35,400	2,212
2016-05-20	2,214	2,249	2,209	2,234	44,000	2,234
2016-05-19	2,237	2,243	2,201	2,207	72,600	2,207
2016-05-18	2,218	2,260	2,205	2,241	88,100	2,241
2016-05-17	2,203	2,233	2,195	2,217	53,300	2,217
2016-05-16	2,197	2,220	2,182	2,203	55,400	2,203
2016-05-13	2,220	2,220	2,176	2,207	49,600	2,207
2016-05-12	2,213	2,247	2,193	2,224	67,100	2,224
2016-05-11	2,163	2,224	2,160	2,215	88,300	2,215
2016-05-10	2,210	2,237	2,117	2,158	304,300	2,158
2016-05-09	2,211	2,385	2,211	2,302	240,000	2,302
2016-05-06	2,188	2,211	2,146	2,167	61,600	2,167
2016-05-02	2,166	2,188	2,145	2,184	67,400	2,184
2016-04-28	2,228	2,293	2,175	2,187	126,300	2,187
2016-04-27	2,248	2,254	2,181	2,200	80,200	2,200
2016-04-26	2,174	2,254	2,174	2,201	195,100	2,201
2016-04-25	2,417	2,430	2,310	2,374	78,000	2,374
2016-04-22	2,411	2,437	2,380	2,406	37,200	2,406
2016-04-21	2,475	2,475	2,416	2,428	31,500	2,428
2016-04-20	2,466	2,466	2,407	2,425	35,400	2,425
2016-04-19	2,469	2,483	2,436	2,466	33,500	2,466
2016-04-18	2,435	2,447	2,401	2,417	22,400	2,417
2016-04-15	2,462	2,478	2,435	2,458	24,700	2,458
2016-04-14	2,504	2,511	2,435	2,462	44,900	2,462
2016-04-13	2,475	2,500	2,466	2,491	54,300	2,491
2016-04-12	2,379	2,446	2,379	2,446	47,900	2,446
2016-04-11	2,322	2,388	2,301	2,378	62,100	2,378
2016-04-08	2,238	2,330	2,214	2,308	44,600	2,308
2016-04-07	2,171	2,300	2,171	2,296	68,700	2,296
2016-04-06	2,209	2,261	2,128	2,169	111,900	2,169
2016-04-05	2,256	2,281	2,215	2,225	64,400	2,225
2016-04-04	2,229	2,282	2,218	2,251	54,800	2,251
2016-04-01	2,321	2,323	2,228	2,231	52,900	2,231
2016-03-31	2,385	2,401	2,295	2,298	83,800	2,298
2016-03-30	2,390	2,408	2,362	2,378	24,800	2,378
2016-03-29	2,389	2,409	2,362	2,390	53,900	2,390
2016-03-28	2,371	2,424	2,371	2,422	33,000	2,422
2016-03-25	2,420	2,420	2,366	2,371	43,100	2,371
2016-03-24	2,447	2,448	2,414	2,425	37,800	2,425
2016-03-23	2,475	2,481	2,460	2,468	22,200	2,468
2016-03-22	2,446	2,484	2,436	2,481	44,600	2,481
2016-03-18	2,476	2,476	2,409	2,426	69,500	2,426
2016-03-17	2,431	2,478	2,426	2,459	24,100	2,459
2016-03-16	2,441	2,471	2,417	2,423	74,500	2,423
2016-03-15	2,453	2,487	2,444	2,468	36,200	2,468
2016-03-14	2,488	2,488	2,451	2,467	25,100	2,467
2016-03-11	2,425	2,489	2,402	2,479	52,100	2,479
2016-03-10	2,410	2,447	2,405	2,439	26,400	2,439
2016-03-09	2,380	2,421	2,363	2,410	25,600	2,410
2016-03-08	2,403	2,424	2,350	2,414	26,800	2,414
2016-03-07	2,429	2,439	2,406	2,409	24,200	2,409
2016-03-04	2,414	2,437	2,390	2,429	33,000	2,429
2016-03-03	2,383	2,414	2,342	2,413	47,200	2,413
2016-03-02	2,349	2,403	2,342	2,393	77,900	2,393
2016-03-01	2,283	2,310	2,275	2,288	45,200	2,288
2016-02-29	2,290	2,349	2,290	2,296	59,100	2,296
2016-02-26	2,280	2,295	2,252	2,271	26,400	2,271
2016-02-25	2,205	2,285	2,202	2,280	32,400	2,280
2016-02-24	2,245	2,261	2,191	2,203	83,800	2,203
2016-02-23	2,253	2,296	2,242	2,270	97,100	2,270
2016-02-22	2,196	2,267	2,181	2,237	152,800	2,237
2016-02-19	2,136	2,193	2,136	2,166	115,200	2,166
2016-02-18	2,061	2,178	2,061	2,160	103,200	2,160
2016-02-17	2,063	2,081	1,962	2,001	93,800	2,001
2016-02-16	1,996	2,110	1,975	2,065	137,000	2,065
2016-02-15	1,921	1,969	1,908	1,956	111,600	1,956
2016-02-12	1,970	1,986	1,801	1,801	102,800	1,801
2016-02-10	2,040	2,099	2,002	2,037	93,800	2,037
2016-02-09	2,151	2,171	2,026	2,040	84,000	2,040
2016-02-08	2,147	2,285	2,147	2,265	100,900	2,265
2016-02-05	2,164	2,176	2,135	2,155	83,100	2,155
2016-02-04	2,112	2,207	2,108	2,174	97,700	2,174
2016-02-03	2,195	2,195	2,065	2,083	100,300	2,083
2016-02-02	2,167	2,226	2,154	2,220	86,900	2,220
2016-02-01	2,114	2,162	2,114	2,151	58,000	2,151
2016-01-29	2,187	2,218	2,042	2,094	134,000	2,094
2016-01-28	2,253	2,346	2,221	2,287	132,100	2,287
2016-01-27	2,141	2,273	2,141	2,253	125,900	2,253
2016-01-26	2,052	2,125	2,010	2,095	76,900	2,095
2016-01-25	1,998	2,110	1,972	2,039	69,500	2,039
2016-01-22	1,949	1,949	1,905	1,946	40,700	1,946
2016-01-21	1,862	1,932	1,862	1,869	58,400	1,869
2016-01-20	1,958	1,958	1,883	1,894	49,300	1,894
2016-01-19	1,926	1,961	1,921	1,958	44,100	1,958
2016-01-18	1,915	1,944	1,906	1,926	36,400	1,926
2016-01-15	2,000	2,019	1,943	1,948	80,800	1,948
2016-01-14	2,008	2,009	1,941	1,963	66,700	1,963
2016-01-13	2,008	2,062	2,008	2,026	21,000	2,026
2016-01-12	2,018	2,039	2,000	2,008	55,800	2,008
2016-01-08	2,050	2,098	2,037	2,059	42,100	2,059
2016-01-07	2,055	2,082	2,018	2,050	48,800	2,050
2016-01-06	2,120	2,131	2,069	2,084	35,800	2,084
2016-01-05	2,173	2,187	2,106	2,117	46,200	2,117
2016-01-04	2,230	2,259	2,181	2,185	65,000	2,185

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 [2016年度]

6676 (株)メルコホールディングスの時系列データ [2016年度]